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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 mar 2023	18.26	18.37	17.43	17.45	17.45	547,618
21 mar 2023	18.57	18.64	18.17	18.34	18.34	1,914,900
20 mar 2023	18.38	18.47	18.11	18.38	18.38	889,100
17 mar 2023	18.49	18.49	18.19	18.21	18.21	1,367,000
16 mar 2023	18.41	18.73	18.16	18.48	18.48	555,200
15 mar 2023	18.57	18.84	18.36	18.59	18.59	778,000
14 mar 2023	18.98	19.32	18.80	18.84	18.84	993,900
14 mar 2023	0.2 Dividendo
13 mar 2023	18.63	19.08	18.51	18.90	18.70	963,600
10 mar 2023	19.64	19.64	18.56	18.74	18.54	787,300
09 mar 2023	19.84	19.89	19.57	19.63	19.42	1,084,400
08 mar 2023	19.74	19.96	19.68	19.81	19.60	250,400
07 mar 2023	20.35	20.35	19.78	19.79	19.58	445,100
06 mar 2023	20.01	20.28	19.90	20.28	20.07	499,600
03 mar 2023	20.46	20.47	20.00	20.00	19.79	2,739,500
02 mar 2023	20.06	20.34	19.97	20.34	20.12	444,000
01 mar 2023	20.07	20.13	19.58	20.10	19.89	804,000
28 feb 2023	20.14	20.44	20.07	20.19	19.98	1,527,000
27 feb 2023	20.10	20.31	19.96	20.07	19.86	855,500
24 feb 2023	19.92	20.24	19.71	19.89	19.68	917,000
23 feb 2023	19.69	20.05	19.67	19.96	19.75	760,800
22 feb 2023	19.54	19.81	19.42	19.50	19.29	631,900
21 feb 2023	19.55	19.65	19.36	19.46	19.25	411,300
17 feb 2023	19.45	19.81	19.24	19.65	19.44	469,400
16 feb 2023	19.48	19.61	19.32	19.38	19.17	324,800
15 feb 2023	19.50	19.73	19.37	19.65	19.44	452,400
14 feb 2023	19.62	19.76	19.42	19.49	19.28	306,100
13 feb 2023	19.86	19.93	19.72	19.75	19.54	277,400
10 feb 2023	19.35	19.91	19.24	19.85	19.64	494,900
09 feb 2023	20.11	20.14	19.32	19.36	19.16	463,800
08 feb 2023	20.05	20.16	19.88	20.00	19.79	390,000
07 feb 2023	20.15	20.23	19.95	20.07	19.86	293,200
06 feb 2023	20.15	20.44	20.00	20.34	20.12	323,300
03 feb 2023	20.35	20.43	20.17	20.32	20.10	373,400
02 feb 2023	20.34	20.64	20.26	20.44	20.22	316,700
01 feb 2023	20.08	20.48	19.97	20.29	20.08	665,600
31 ene 2023	19.75	20.15	19.66	20.13	19.92	571,200
30 ene 2023	19.79	19.91	19.65	19.73	19.52	332,100
27 ene 2023	19.70	19.88	19.51	19.77	19.56	401,300
26 ene 2023	19.59	19.77	19.36	19.71	19.50	421,000
25 ene 2023	19.31	19.50	19.15	19.50	19.29	298,600
24 ene 2023	19.51	19.59	19.29	19.29	19.09	297,900
23 ene 2023	19.58	19.68	19.33	19.49	19.28	322,600
20 ene 2023	19.69	19.69	19.41	19.59	19.38	238,100
19 ene 2023	19.49	19.71	19.42	19.59	19.38	310,500
18 ene 2023	20.05	20.11	19.43	19.49	19.28	503,000
17 ene 2023	19.57	20.03	19.57	19.91	19.70	454,100
13 ene 2023	19.75	19.91	19.58	19.59	19.38	225,700
12 ene 2023	19.27	19.92	19.11	19.82	19.61	359,600
11 ene 2023	18.70	19.33	18.70	19.24	19.04	334,100
10 ene 2023	18.99	19.07	18.64	18.64	18.44	352,500
09 ene 2023	18.40	19.00	18.40	18.99	18.79	482,500
06 ene 2023	18.61	18.94	18.61	18.73	18.53	297,200
05 ene 2023	18.86	18.86	18.38	18.51	18.31	356,900
04 ene 2023	18.71	19.14	18.63	18.93	18.73	469,000
03 ene 2023	18.58	18.80	18.34	18.57	18.37	494,800
30 dic 2022	18.46	18.46	18.09	18.33	18.14	514,800
29 dic 2022	18.55	18.64	18.41	18.46	18.26	491,200
28 dic 2022	18.90	19.00	18.39	18.39	18.20	422,400
27 dic 2022	19.25	19.25	18.84	18.90	18.70	314,300
23 dic 2022	18.99	19.25	18.85	19.23	19.03	217,400
22 dic 2022	18.94	19.11	18.73	19.03	18.83	327,300
21 dic 2022	19.15	19.34	18.98	19.03	18.83	336,400
20 dic 2022	18.85	19.15	18.71	18.95	18.75	625,800
19 dic 2022	19.13	19.13	18.87	18.97	18.77	422,800
16 dic 2022	18.98	19.19	18.62	19.19	18.99	1,326,400
15 dic 2022	19.24	19.39	19.14	19.27	19.07	652,300
14 dic 2022	19.05	19.70	19.02	19.40	19.19	773,700
13 dic 2022	19.67	19.71	19.12	19.28	19.08	633,100
12 dic 2022	19.39	19.41	19.11	19.29	19.09	557,100
09 dic 2022	19.21	19.42	19.06	19.35	19.15	421,700
08 dic 2022	19.30	19.46	19.23	19.36	19.16	381,200
07 dic 2022	19.30	19.48	19.09	19.27	19.07	519,000
06 dic 2022	19.16	19.35	18.82	19.35	19.15	548,400
05 dic 2022	19.27	19.45	19.10	19.18	18.98	404,400
02 dic 2022	19.20	19.62	19.01	19.43	19.22	602,400
01 dic 2022	19.61	19.86	19.16	19.39	19.18	462,200
30 nov 2022	19.13	19.53	18.94	19.53	19.32	1,045,000
30 nov 2022	0.2 Dividendo
29 nov 2022	19.15	19.48	19.02	19.48	19.08	492,600
28 nov 2022	19.41	19.56	19.08	19.11	18.71	411,400
25 nov 2022	19.29	19.57	19.18	19.54	19.13	309,100
23 nov 2022	19.23	19.29	18.86	19.16	18.76	231,500
22 nov 2022	19.21	19.28	18.98	19.19	18.79	357,700
21 nov 2022	18.65	19.22	18.49	19.19	18.79	541,900
18 nov 2022	18.70	18.70	18.25	18.54	18.16	485,800
17 nov 2022	18.22	18.50	18.16	18.50	18.12	500,800
16 nov 2022	18.35	18.63	18.22	18.38	18.00	488,800
15 nov 2022	18.65	18.65	18.28	18.45	18.07	517,700
14 nov 2022	18.19	18.66	17.96	18.25	17.87	758,300
11 nov 2022	18.81	19.03	18.33	18.72	18.33	1,329,000
10 nov 2022	18.86	19.54	18.54	18.81	18.42	1,003,000
09 nov 2022	18.40	18.78	18.19	18.25	17.87	647,900
08 nov 2022	18.71	18.80	18.34	18.41	18.03	662,100
07 nov 2022	18.81	18.92	18.00	18.69	18.30	907,100
04 nov 2022	18.74	18.96	18.51	18.82	18.43	615,900
03 nov 2022	18.53	18.71	18.28	18.64	18.25	659,300
02 nov 2022	18.87	19.29	18.66	18.81	18.42	860,100
01 nov 2022	19.04	19.26	18.89	18.98	18.59	616,700
31 oct 2022	18.42	18.83	18.31	18.82	18.43	826,100
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...

S&P 5003,936.97-65.90(-1.65%)

Dow Jones32,030.11-530.49(-1.63%)

Nasdaq11,669.96-190.15(-1.60%)

Russell 20001,727.36-50.38(-2.83%)

Petróleo70.04-0.86(-1.21%)

Oro1,969.50+19.90(+1.02%)

NETSTREIT Corp. (NTST)

S&P 500
3,936.97
-65.90(-1.65%)

Dow Jones
32,030.11
-530.49(-1.63%)

Nasdaq
11,669.96
-190.15(-1.60%)

Russell 2000
1,727.36
-50.38(-2.83%)

Petróleo
70.04
-0.86(-1.21%)

Oro
1,969.50
+19.90(+1.02%)