U.S. markets closed

NETSTREIT Corp. (NTST)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.45-0.89 (-4.85%)
Al cierre: 04:00PM EDT
18.32 +0.87 (+4.99%)
Fuera de horario: 04:37PM EDT
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 mar 202318.2618.3717.4317.4517.45547,618
21 mar 202318.5718.6418.1718.3418.341,914,900
20 mar 202318.3818.4718.1118.3818.38889,100
17 mar 202318.4918.4918.1918.2118.211,367,000
16 mar 202318.4118.7318.1618.4818.48555,200
15 mar 202318.5718.8418.3618.5918.59778,000
14 mar 202318.9819.3218.8018.8418.84993,900
14 mar 20230.2 Dividendo
13 mar 202318.6319.0818.5118.9018.70963,600
10 mar 202319.6419.6418.5618.7418.54787,300
09 mar 202319.8419.8919.5719.6319.421,084,400
08 mar 202319.7419.9619.6819.8119.60250,400
07 mar 202320.3520.3519.7819.7919.58445,100
06 mar 202320.0120.2819.9020.2820.07499,600
03 mar 202320.4620.4720.0020.0019.792,739,500
02 mar 202320.0620.3419.9720.3420.12444,000
01 mar 202320.0720.1319.5820.1019.89804,000
28 feb 202320.1420.4420.0720.1919.981,527,000
27 feb 202320.1020.3119.9620.0719.86855,500
24 feb 202319.9220.2419.7119.8919.68917,000
23 feb 202319.6920.0519.6719.9619.75760,800
22 feb 202319.5419.8119.4219.5019.29631,900
21 feb 202319.5519.6519.3619.4619.25411,300
17 feb 202319.4519.8119.2419.6519.44469,400
16 feb 202319.4819.6119.3219.3819.17324,800
15 feb 202319.5019.7319.3719.6519.44452,400
14 feb 202319.6219.7619.4219.4919.28306,100
13 feb 202319.8619.9319.7219.7519.54277,400
10 feb 202319.3519.9119.2419.8519.64494,900
09 feb 202320.1120.1419.3219.3619.16463,800
08 feb 202320.0520.1619.8820.0019.79390,000
07 feb 202320.1520.2319.9520.0719.86293,200
06 feb 202320.1520.4420.0020.3420.12323,300
03 feb 202320.3520.4320.1720.3220.10373,400
02 feb 202320.3420.6420.2620.4420.22316,700
01 feb 202320.0820.4819.9720.2920.08665,600
31 ene 202319.7520.1519.6620.1319.92571,200
30 ene 202319.7919.9119.6519.7319.52332,100
27 ene 202319.7019.8819.5119.7719.56401,300
26 ene 202319.5919.7719.3619.7119.50421,000
25 ene 202319.3119.5019.1519.5019.29298,600
24 ene 202319.5119.5919.2919.2919.09297,900
23 ene 202319.5819.6819.3319.4919.28322,600
20 ene 202319.6919.6919.4119.5919.38238,100
19 ene 202319.4919.7119.4219.5919.38310,500
18 ene 202320.0520.1119.4319.4919.28503,000
17 ene 202319.5720.0319.5719.9119.70454,100
13 ene 202319.7519.9119.5819.5919.38225,700
12 ene 202319.2719.9219.1119.8219.61359,600
11 ene 202318.7019.3318.7019.2419.04334,100
10 ene 202318.9919.0718.6418.6418.44352,500
09 ene 202318.4019.0018.4018.9918.79482,500
06 ene 202318.6118.9418.6118.7318.53297,200
05 ene 202318.8618.8618.3818.5118.31356,900
04 ene 202318.7119.1418.6318.9318.73469,000
03 ene 202318.5818.8018.3418.5718.37494,800
30 dic 202218.4618.4618.0918.3318.14514,800
29 dic 202218.5518.6418.4118.4618.26491,200
28 dic 202218.9019.0018.3918.3918.20422,400
27 dic 202219.2519.2518.8418.9018.70314,300
23 dic 202218.9919.2518.8519.2319.03217,400
22 dic 202218.9419.1118.7319.0318.83327,300
21 dic 202219.1519.3418.9819.0318.83336,400
20 dic 202218.8519.1518.7118.9518.75625,800
19 dic 202219.1319.1318.8718.9718.77422,800
16 dic 202218.9819.1918.6219.1918.991,326,400
15 dic 202219.2419.3919.1419.2719.07652,300
14 dic 202219.0519.7019.0219.4019.19773,700
13 dic 202219.6719.7119.1219.2819.08633,100
12 dic 202219.3919.4119.1119.2919.09557,100
09 dic 202219.2119.4219.0619.3519.15421,700
08 dic 202219.3019.4619.2319.3619.16381,200
07 dic 202219.3019.4819.0919.2719.07519,000
06 dic 202219.1619.3518.8219.3519.15548,400
05 dic 202219.2719.4519.1019.1818.98404,400
02 dic 202219.2019.6219.0119.4319.22602,400
01 dic 202219.6119.8619.1619.3919.18462,200
30 nov 202219.1319.5318.9419.5319.321,045,000
30 nov 20220.2 Dividendo
29 nov 202219.1519.4819.0219.4819.08492,600
28 nov 202219.4119.5619.0819.1118.71411,400
25 nov 202219.2919.5719.1819.5419.13309,100
23 nov 202219.2319.2918.8619.1618.76231,500
22 nov 202219.2119.2818.9819.1918.79357,700
21 nov 202218.6519.2218.4919.1918.79541,900
18 nov 202218.7018.7018.2518.5418.16485,800
17 nov 202218.2218.5018.1618.5018.12500,800
16 nov 202218.3518.6318.2218.3818.00488,800
15 nov 202218.6518.6518.2818.4518.07517,700
14 nov 202218.1918.6617.9618.2517.87758,300
11 nov 202218.8119.0318.3318.7218.331,329,000
10 nov 202218.8619.5418.5418.8118.421,003,000
09 nov 202218.4018.7818.1918.2517.87647,900
08 nov 202218.7118.8018.3418.4118.03662,100
07 nov 202218.8118.9218.0018.6918.30907,100
04 nov 202218.7418.9618.5118.8218.43615,900
03 nov 202218.5318.7118.2818.6418.25659,300
02 nov 202218.8719.2918.6618.8118.42860,100
01 nov 202219.0419.2618.8918.9818.59616,700
31 oct 202218.4218.8318.3118.8218.43826,100
*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...