U.S. markets open in 7 hours 34 minutes

Navios Maritime Partners L.P. (NMM)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
56.12+0.44 (+0.79%)
Al cierre: 04:00PM EDT
55.54 -0.58 (-1.03%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
16 sept 2023 - 16 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202455.5056.3855.0056.1256.12290,200
12 sept 202452.8656.6552.7755.6855.68737,200
11 sept 202451.0053.6450.8753.1053.10259,900
10 sept 202452.0052.0050.7651.2551.25138,200
09 sept 202449.9652.5649.7351.8851.88248,000
06 sept 202450.3650.7049.3049.7549.75214,900
05 sept 202451.6751.9250.3750.5150.51130,400
04 sept 202452.2553.1751.6751.6751.67171,800
03 sept 202453.2553.6752.2552.5852.58188,700
30 ago 202451.5053.7151.5053.6153.61198,300
29 ago 202451.8552.7351.6951.8051.80103,400
28 ago 202452.5053.0051.8351.8851.88104,900
27 ago 202452.5053.0452.3952.9652.96111,000
26 ago 202451.5053.2051.4952.8752.87167,700
23 ago 202451.0052.1750.5851.9251.92294,700
22 ago 202453.1053.5751.6651.6651.66316,200
21 ago 202454.9155.0253.2953.6653.66311,800
20 ago 202451.3255.0951.3254.9154.911,293,800
19 ago 202446.1447.6445.8747.3547.35316,000
16 ago 202446.3846.5845.7845.8645.8666,500
15 ago 202446.0546.6245.9446.3846.3861,100
14 ago 202445.5946.5445.4045.7145.7157,200
13 ago 202444.8445.9144.8445.4745.4765,300
12 ago 202444.6545.3143.3844.9944.9972,800
09 ago 202444.3244.8044.1744.3544.3562,600
09 ago 20240.05 Dividendo
08 ago 202444.0944.8943.5644.5244.4752,200
07 ago 202444.0644.6343.6044.0944.0467,000
06 ago 202442.7544.5442.6143.6543.60139,800
05 ago 202441.7744.1040.8243.0643.01377,400
02 ago 202445.1045.1043.7544.9044.85193,000
01 ago 202447.0047.2145.3945.8045.75107,600
31 jul 202446.0947.8045.9246.7246.67180,900
30 jul 202446.5747.4945.5045.5945.54301,600
29 jul 202446.8747.9546.6546.7746.7287,600
26 jul 202447.3847.4846.5147.2247.1782,000
25 jul 202448.5748.6447.0147.0346.98185,900
24 jul 202450.4250.5348.8449.1249.0660,000
23 jul 202450.7451.0949.8150.1950.13112,600
22 jul 202449.3850.9449.1050.7450.6884,500
19 jul 202449.3849.5148.6048.9048.85124,700
18 jul 202450.7351.3049.2449.7349.67126,400
17 jul 202451.1151.4050.2450.5250.4690,800
16 jul 202450.5251.7850.5251.1451.0881,800
15 jul 202450.9451.7450.7150.8150.75104,400
12 jul 202451.4551.7250.7251.3951.33147,900
11 jul 202451.1552.2650.8151.3451.28120,900
10 jul 202451.2551.4250.5851.1951.13163,600
09 jul 202450.7351.7150.3550.7950.73174,900
08 jul 202451.4351.8150.1250.8450.78264,400
05 jul 202452.0752.3651.4752.0151.95130,100
03 jul 202452.6953.8352.2552.4252.36137,000
02 jul 202451.1252.9050.9752.5952.53389,400
01 jul 202451.4951.8850.8151.3651.30103,700
28 jun 202450.6951.5950.4751.0350.97204,200
27 jun 202449.9950.4849.3750.4650.40184,000
26 jun 202449.3449.9849.2649.7149.6569,800
25 jun 202449.9150.1149.3049.8049.7465,000
24 jun 202449.6950.7949.1349.6849.62238,300
21 jun 202449.5950.0549.3049.7749.71128,900
20 jun 202449.3850.8649.3849.9549.89154,900
18 jun 202447.9449.4147.8949.0749.01107,600
17 jun 202447.0747.9546.0547.6847.63295,700
14 jun 202449.4249.4346.3447.1447.09383,600
13 jun 202450.4351.1749.2349.4249.36233,200
12 jun 202451.4751.9950.5350.7650.70117,500
11 jun 202450.6351.4248.6451.0951.03244,800
10 jun 202451.5053.0050.7851.4251.36265,300
07 jun 202452.6452.6451.1951.5851.52160,200
06 jun 202453.0053.2551.1751.5851.52262,800
05 jun 202449.4053.2848.7252.6852.62581,700
04 jun 202448.9549.3548.2149.0248.96220,300
03 jun 202449.8050.0048.3948.9248.87103,000
31 may 202448.7049.6948.5449.4349.37127,000
30 may 202447.9048.9847.8148.5348.48110,300
29 may 202448.1948.7547.8047.9547.90143,500
28 may 202448.8549.1748.1648.4548.40223,800
24 may 202447.2549.0747.2548.7248.67104,200
23 may 202448.2849.3947.8348.0147.9681,900
22 may 202449.2749.5747.9848.6448.5995,900
21 may 202448.6450.2448.2549.7149.65207,500
20 may 202447.4049.1847.4048.8648.81144,500
17 may 202446.1547.7346.0747.2347.18254,300
16 may 202445.1647.3945.1246.6046.55215,600
15 may 202445.6745.7644.5044.8944.84179,100
14 may 202447.5047.5044.0145.4745.42641,200
13 may 202447.2548.8847.0148.6648.61269,100
10 may 202447.4648.1046.8346.9946.94131,000
09 may 202446.9948.3546.9947.7847.73179,700
09 may 20240.05 Dividendo
08 may 202445.8846.9845.2546.8046.70135,000
07 may 202444.2345.8844.0045.7845.68133,700
06 may 202444.0245.0743.7243.9143.81112,400
03 may 202444.0444.6343.8344.4244.3293,800
02 may 202442.8644.2542.8644.0743.97139,900
01 may 202443.2643.3342.0142.5742.48101,800
30 abr 202444.3244.4443.0043.1543.0690,000
29 abr 202444.7144.7944.0144.2044.1088,100
26 abr 202444.0044.7143.7044.7144.61106,500
25 abr 202443.7344.4543.1943.9543.85194,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...