U.S. markets closed

Nelnet, Inc. (NNI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.82+0.67 (+0.71%)
Al cierre: 04:00PM EDT
95.35 +0.53 (+0.56%)
Fuera de horario: 06:09PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202494.2095.1194.1794.8294.8273,600
25 abr 202494.6994.6993.5994.1594.15108,500
24 abr 202494.2095.3494.2094.9494.9470,900
23 abr 202494.3795.3094.3794.8894.8866,400
22 abr 202495.7295.7294.5294.5294.52101,200
19 abr 202494.3795.4094.3795.3295.3291,400
18 abr 202494.2095.1894.2094.4194.4196,800
17 abr 202493.5994.5693.5994.0094.0081,700
16 abr 202493.3294.0892.7993.1793.1768,600
15 abr 202494.7695.2693.6193.8593.8575,200
12 abr 202493.7595.0093.6794.5594.5595,300
11 abr 202493.2294.5692.3494.3794.3785,300
10 abr 202494.0594.1192.2493.2393.2393,900
09 abr 202494.7095.2894.5595.2895.2867,600
08 abr 202493.9195.1293.9194.3494.3472,900
05 abr 202493.6094.3092.8293.6593.65113,700
04 abr 202495.0995.2993.6093.6693.66102,800
03 abr 202493.4494.9393.4494.6194.6181,100
02 abr 202493.1293.9592.5693.5293.5281,600
01 abr 202494.9894.9893.0393.5793.57103,500
28 mar 202493.3094.7193.3094.6594.65180,100
27 mar 202492.9993.7792.8593.3393.3389,700
26 mar 202492.7792.7791.6792.5892.5896,800
25 mar 202491.0692.6191.0692.2492.2495,100
22 mar 202490.8091.8790.6891.0691.0690,900
21 mar 202490.6791.7990.0890.5190.5195,900
20 mar 202488.5390.7388.5390.6090.60107,700
19 mar 202487.4889.2387.4888.9388.93114,900
18 mar 202487.4488.5287.0287.3787.37120,700
15 mar 202487.1088.7887.1087.9087.90156,600
14 mar 202488.5288.5287.2587.6187.61106,100
13 mar 202487.8889.3087.8888.7788.7797,900
12 mar 202488.1589.0287.8088.3288.3290,900
11 mar 202488.0788.7588.0788.3688.3698,100
08 mar 202488.2489.5987.8488.6388.6394,000
07 mar 202487.1588.6287.1387.7887.7891,600
06 mar 202487.6387.8486.6486.6886.6897,500
05 mar 202486.2888.4286.2887.0087.00130,900
04 mar 202485.5087.1885.5086.7886.78114,500
01 mar 202485.6686.3485.5085.5085.5082,800
29 feb 202485.2586.6784.8385.8785.87103,900
29 feb 20240.28 Dividendo
28 feb 202486.2888.1383.7584.9684.68249,200
27 feb 202488.2588.9887.4788.7388.4481,300
26 feb 202489.0989.7088.2288.2487.9569,900
23 feb 202489.9890.4989.3889.4589.1648,200
22 feb 202488.7489.7388.4589.6989.3968,500
21 feb 202488.8389.2288.6689.0788.7857,400
20 feb 202489.0290.5288.9888.9888.6967,900
16 feb 202492.0092.0089.8389.8889.5878,800
15 feb 202491.0591.8890.7391.8691.5675,500
14 feb 202490.2490.9689.9090.8890.5887,900
13 feb 202489.1689.8888.5089.8089.5097,500
12 feb 202489.4991.2589.3990.7290.42107,600
09 feb 202488.6589.2887.9989.1688.8778,100
08 feb 202487.6188.4887.6188.3188.0280,000
07 feb 202488.9688.9687.6687.9987.7072,000
06 feb 202488.4189.1688.2188.4688.1759,400
05 feb 202488.0088.7587.3788.6288.3390,800
02 feb 202488.2788.5187.6788.1287.8350,300
01 feb 202487.3088.5687.2188.5088.2171,500
31 ene 202488.5088.8786.9187.1386.8495,800
30 ene 202488.2588.6988.2388.5088.2132,000
29 ene 202488.0088.6488.0088.3088.0162,000
26 ene 202488.6689.2887.7588.1687.8766,400
25 ene 202486.9988.4585.6288.2087.91184,800
24 ene 202486.9486.9485.9286.0785.79119,200
23 ene 202487.8687.9486.0786.2385.9567,100
22 ene 202486.8687.7486.8687.2086.9152,500
19 ene 202486.1186.3084.7586.2685.9865,900
18 ene 202483.0986.2383.0985.9085.62105,700
17 ene 202482.8083.2882.5982.9482.6779,200
16 ene 202482.7583.4682.5882.9782.70103,800
12 ene 202483.6184.2582.4883.0482.77136,800
11 ene 202483.2383.3382.2282.8982.62103,300
10 ene 202483.0183.9883.0183.5083.2299,400
09 ene 202483.6484.0683.1083.2983.0287,200
08 ene 202484.4885.0084.2284.7484.4680,000
05 ene 202485.5486.4284.4684.5284.2485,900
04 ene 202485.3786.6285.3785.9585.6748,900
03 ene 202487.3887.3885.6885.7185.4362,600
02 ene 202487.5688.2687.3487.9087.6148,600
29 dic 202388.5089.0587.8588.2287.9364,100
28 dic 202388.1188.9088.1188.5888.2973,500
27 dic 202388.5388.9787.5888.1787.8853,300
26 dic 202387.5889.1287.4588.3688.0778,800
22 dic 202388.0088.2587.3887.3887.0954,300
21 dic 202386.3187.8585.6187.7987.5077,500
20 dic 202388.2789.0785.7986.1385.85117,900
19 dic 202387.6288.1187.4887.8987.6059,700
18 dic 202387.7488.0586.9187.1586.8659,800
15 dic 202388.0088.7186.5387.8787.58397,300
14 dic 202388.8989.1986.9287.6187.3281,000
13 dic 202386.2987.9785.7987.8087.51106,600
12 dic 202386.0086.5085.1485.7885.5057,900
11 dic 202385.6886.2884.9186.0185.7374,300
08 dic 202384.8285.7284.3985.6685.3864,700
07 dic 202383.2985.0582.5185.0584.77106,300
06 dic 202385.0586.0182.6182.7882.51125,300
05 dic 202385.3585.7984.4184.5984.31113,900
*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...