U.S. markets closed

Navios Maritime Partners L.P. (NMM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.09+0.32 (+1.24%)
Al cierre: 04:00PM EST
25.82 -0.27 (-1.03%)
Fuera de horario: 04:06PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202325.8026.3125.6726.0926.09163,800
30 nov 202326.0926.0925.4325.7725.77155,200
29 nov 202324.9925.6024.8925.5825.58332,800
28 nov 202324.7024.9624.5124.7724.7794,600
27 nov 202324.2024.5823.7824.4824.48111,100
24 nov 202323.4024.2023.4024.1024.10129,400
22 nov 202323.0023.2222.8023.1723.1735,000
21 nov 202323.0923.2622.8023.0523.0549,200
20 nov 202323.0023.1522.5023.0323.0349,100
17 nov 202322.6123.0022.5723.0023.0079,300
16 nov 202322.5022.6922.2922.4522.4541,200
15 nov 202322.3822.8022.3422.6922.6961,400
14 nov 202321.8322.4921.8322.3822.3895,800
13 nov 202321.3121.6421.1821.6321.6336,500
10 nov 202321.6421.7321.2021.4821.4869,100
09 nov 202321.8022.2321.5021.5421.5448,800
08 nov 202322.0622.0621.5821.6321.6360,500
07 nov 202322.4322.5221.9522.1022.1048,000
06 nov 202322.4022.7522.3122.5322.5377,100
06 nov 20230.05 Dividendo
03 nov 202322.2722.7522.1822.7222.6764,300
02 nov 202322.6022.7721.9722.3022.2594,600
01 nov 202322.1122.3321.7922.2922.2486,600
31 oct 202322.1622.5121.9322.1922.1454,900
30 oct 202322.5622.5922.0122.1622.1143,800
27 oct 202322.4822.6522.2822.3722.3245,600
26 oct 202322.5022.5522.1122.4422.3968,100
25 oct 202322.6722.7622.3222.7322.6841,500
24 oct 202322.3522.9822.3522.7122.6640,600
23 oct 202322.2722.4921.9022.2422.1969,400
20 oct 202322.4222.4922.0222.2222.1733,400
19 oct 202322.7622.8522.3822.4222.3749,400
18 oct 202323.1723.3322.8622.9122.8671,100
17 oct 202323.1623.7323.1523.3723.32140,500
16 oct 202323.0123.3022.8423.1323.08144,100
13 oct 202322.9523.0822.6622.8422.7946,200
12 oct 202323.0023.0722.8322.8722.8237,700
11 oct 202322.8823.1222.8023.0022.9550,400
10 oct 202323.1323.1422.6722.8022.7546,400
09 oct 202322.8023.2522.7423.0022.9581,800
06 oct 202322.2422.8522.2022.6822.6367,700
05 oct 202322.1022.3521.9222.2422.1990,400
04 oct 202322.5022.5621.8522.1522.1062,200
03 oct 202323.2523.4722.5822.6622.6170,100
02 oct 202323.1023.4123.0023.2623.2172,200
29 sept 202323.4123.5623.0723.1323.0858,600
28 sept 202323.3023.5523.1423.3423.2965,600
27 sept 202323.0323.5323.0323.3723.3276,100
26 sept 202322.8223.2722.7723.0122.9658,600
25 sept 202322.6522.9922.6522.9322.8883,100
22 sept 202322.4122.7522.3622.6022.5570,400
21 sept 202322.5322.5322.1222.2622.2134,400
20 sept 202322.9723.1022.5122.5522.5057,700
19 sept 202322.6822.9722.6722.8022.7572,000
18 sept 202322.4522.8922.1322.5222.4776,600
15 sept 202322.7922.9922.4222.4722.4298,500
14 sept 202322.9123.3922.7722.8122.76110,400
13 sept 202322.0923.4522.0922.8322.78302,800
12 sept 202321.0121.7520.9221.7121.6677,800
11 sept 202321.7521.7621.0521.1021.0589,300
08 sept 202321.2521.7721.2521.6521.6056,300
07 sept 202321.5921.6421.0221.1221.0754,900
06 sept 202321.7022.0021.4321.6321.58126,800
05 sept 202322.3722.3721.5821.6421.5970,200
01 sept 202322.3922.6122.3022.3922.3447,200
31 ago 202322.4922.5622.2422.2522.2049,000
30 ago 202322.0622.7822.0622.5822.5367,600
29 ago 202322.3022.6622.3022.5622.5154,600
28 ago 202322.3022.8022.0522.1922.1474,900
25 ago 202322.7222.7222.1722.3922.3471,700
24 ago 202323.1023.1922.5322.6122.5686,200
23 ago 202323.1023.7622.7023.2123.16155,500
22 ago 202322.5822.7322.3822.6922.6456,300
21 ago 202322.7122.9222.4322.5222.4750,900
18 ago 202322.9123.1922.7522.7922.7456,300
17 ago 202323.2923.5023.1123.2523.2058,500
16 ago 202323.4723.9023.2523.2923.24101,600
15 ago 202323.5523.7023.2923.5523.5055,800
14 ago 202323.3323.6123.1723.5323.4846,200
11 ago 202324.0924.0923.5823.6523.6044,500
10 ago 202323.9023.9823.6723.8423.7940,100
09 ago 202323.7224.0823.5423.8623.8161,400
08 ago 202323.7523.7523.1923.5523.5062,100
07 ago 202323.7523.9823.6423.9023.8534,700
07 ago 20230.05 Dividendo
04 ago 202323.9524.0823.7123.8023.7073,400
03 ago 202323.7023.8923.2923.8223.7275,000
02 ago 202323.7123.7123.2023.4423.3465,100
01 ago 202323.8923.8923.5023.6523.5588,900
31 jul 202323.9424.0323.4623.9023.8075,100
28 jul 202323.4123.8123.3823.7623.6660,200
27 jul 202323.2523.4623.1523.2423.1450,800
26 jul 202323.0023.2523.0023.1423.0424,200
25 jul 202323.0023.3823.0023.0022.9048,600
24 jul 202322.7923.1922.7923.0022.9051,700
21 jul 202323.1323.1322.7022.9422.8471,300
20 jul 202323.2023.2022.9023.0222.9248,700
19 jul 202323.3023.3723.0323.0622.9653,500
18 jul 202322.5023.4222.5023.1223.0277,400
17 jul 202322.5022.7822.2822.7422.6438,200
*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...