U.S. markets closed

NexPoint Diversified Real Estate Trust (NXDT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.98+0.02 (+0.34%)
Al cierre: 04:00PM EDT
5.98 0.00 (0.00%)
Fuera de horario: 08:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20245.986.035.965.985.9895,300
09 may 20245.836.005.835.965.9688,600
08 may 20246.066.145.785.835.83212,800
07 may 20246.106.226.106.146.1484,400
06 may 20246.176.186.066.116.1169,100
03 may 20246.176.276.046.136.1387,600
02 may 20245.946.095.906.066.0694,300
01 may 20246.026.065.895.915.91105,900
30 abr 20246.066.155.945.985.98104,500
29 abr 20246.126.276.096.146.14154,900
26 abr 20246.076.216.036.116.11109,400
25 abr 20246.246.246.026.076.07141,500
24 abr 20246.496.536.156.246.24144,400
23 abr 20246.556.656.466.556.5576,500
22 abr 20246.406.556.366.516.5161,500
19 abr 20246.266.446.246.416.41142,600
18 abr 20246.126.556.126.296.29170,600
17 abr 20246.166.326.166.196.1983,400
16 abr 20246.306.306.086.146.14159,200
15 abr 20246.446.446.256.386.38123,200
12 abr 20246.426.586.386.446.44106,200
11 abr 20246.306.486.236.486.48114,900
10 abr 20246.086.346.056.246.24249,300
09 abr 20246.216.356.086.256.25143,900
08 abr 20246.116.296.036.216.21134,400
05 abr 20246.006.125.826.116.11141,500
04 abr 20246.086.236.016.056.05128,600
03 abr 20245.966.015.886.006.00116,800
02 abr 20246.156.155.946.036.03150,600
01 abr 20246.586.586.196.196.19105,100
28 mar 20246.406.656.406.606.60103,400
27 mar 20246.266.466.246.446.44120,200
26 mar 20246.356.406.206.206.20125,800
25 mar 20246.166.396.166.326.3287,300
22 mar 20246.346.346.106.226.22204,600
21 mar 20246.376.436.306.346.34131,200
20 mar 20246.166.426.106.326.32125,000
19 mar 20246.066.286.066.186.1884,700
18 mar 20246.086.205.996.106.1082,900
15 mar 20245.936.125.936.116.11268,600
14 mar 20246.166.165.896.016.01157,100
13 mar 20246.236.316.146.156.1587,900
12 mar 20246.416.416.206.286.2882,800
11 mar 20246.296.436.266.386.3857,800
08 mar 20246.176.346.156.296.2994,700
07 mar 20246.196.236.066.146.14145,300
06 mar 20246.126.196.086.126.1295,600
05 mar 20246.096.256.046.086.08131,300
04 mar 20246.286.296.096.166.1698,200
01 mar 20246.236.396.146.296.29134,600
29 feb 20246.406.536.286.336.33117,300
28 feb 20246.276.306.186.286.2891,200
27 feb 20246.316.426.186.366.36149,300
26 feb 20246.496.536.256.316.3190,000
23 feb 20246.476.566.436.546.5466,200
22 feb 20246.506.576.416.526.52125,700
21 feb 20246.796.806.466.516.51110,800
20 feb 20246.636.866.636.796.79109,600
16 feb 20246.856.856.676.786.78121,900
15 feb 20246.566.946.566.906.90146,700
15 feb 20240.15 Dividendo
14 feb 20246.696.806.586.706.55152,300
13 feb 20246.806.806.476.576.42186,600
12 feb 20246.867.146.867.016.85139,200
09 feb 20246.666.966.646.936.77145,300
08 feb 20246.526.636.456.606.4595,700
07 feb 20246.696.696.526.576.42108,700
06 feb 20246.526.696.516.666.5192,800
05 feb 20246.686.686.416.586.43125,400
02 feb 20246.986.986.746.786.63100,000
01 feb 20246.877.016.817.006.8487,900
31 ene 20247.067.206.886.906.75149,800
30 ene 20247.137.207.007.066.9084,700
29 ene 20247.087.257.017.227.0670,300
26 ene 20247.027.166.977.046.88110,200
25 ene 20246.777.006.776.976.81184,100
24 ene 20247.017.016.696.726.57135,300
23 ene 20247.027.146.836.906.7593,900
22 ene 20246.806.986.806.976.81102,600
19 ene 20246.736.836.556.806.65142,700
18 ene 20246.626.676.446.676.52144,900
17 ene 20246.516.616.406.606.45160,800
16 ene 20246.816.816.636.656.50126,000
12 ene 20246.947.026.816.856.7098,900
11 ene 20247.007.066.776.836.68211,100
10 ene 20247.077.116.957.106.94138,400
09 ene 20247.187.217.047.056.89109,700
08 ene 20247.227.417.187.307.14171,600
05 ene 20247.377.537.257.317.15193,600
04 ene 20247.707.707.427.457.28177,300
03 ene 20248.068.067.587.597.42153,800
02 ene 20247.888.177.887.997.81150,000
29 dic 20238.068.067.797.957.77311,000
28 dic 20238.058.208.018.107.92140,500
27 dic 20238.008.367.868.077.89356,100
26 dic 20237.868.027.747.907.72258,100
22 dic 20237.828.067.827.867.68133,500
21 dic 20237.837.917.627.807.63156,300
20 dic 20237.948.237.757.797.62141,500
19 dic 20237.697.977.667.917.73277,200
*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...