La bourse ferme dans 5 h 57 min

Annaly Capital Management, Inc. (NLY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,12-0,23 (-1,13 %)
À la clôture : 04:00PM EDT
20,17 +0,05 (+0,25 %)
Avant Bourse : 05:00AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202420,3620,3920,1020,1220,123 034 600
17 mai 202420,3720,3920,2720,3520,351 878 200
16 mai 202420,3320,4220,2620,3220,322 444 800
15 mai 202420,4120,5320,2820,3920,392 927 200
14 mai 202420,0420,1820,0320,1620,163 291 400
13 mai 202420,0020,1319,8819,9419,942 398 900
10 mai 202419,9019,9819,8619,9719,972 251 400
09 mai 202419,6719,8619,6719,8419,842 192 500
08 mai 202419,5019,7719,4919,6819,682 271 400
07 mai 202419,7019,8319,5719,6419,644 168 400
06 mai 202419,5119,6419,4819,6219,622 868 800
03 mai 202419,4019,5619,2219,3519,353 084 300
02 mai 202419,1219,1718,9219,0719,073 281 900
01 mai 202418,7219,2518,7218,9718,973 296 400
30 avr. 202419,0819,0918,7218,7418,744 829 100
29 avr. 202418,9719,2318,9219,0919,094 245 600
26 avr. 202418,7719,0818,7318,8818,884 947 400
25 avr. 202418,6018,8618,5018,6918,695 687 600
24 avr. 202418,5018,6318,3318,5818,582 963 300
23 avr. 202418,2818,7718,2118,6418,642 903 300
22 avr. 202418,2918,4618,2218,3318,332 569 600
19 avr. 202417,9818,2617,9818,2318,232 227 400
18 avr. 202417,9618,1317,8917,9917,992 531 500
17 avr. 202417,8418,0617,8217,8817,882 483 100
16 avr. 202417,9718,0117,6717,7117,713 377 800
15 avr. 202418,5118,6017,8418,0218,023 581 000
12 avr. 202418,5018,6218,4118,4418,442 565 600
11 avr. 202418,6818,7218,3618,5818,583 897 900
10 avr. 202419,0019,0818,3318,5918,596 233 100
09 avr. 202419,3819,4519,2719,4419,441 854 100
08 avr. 202419,3019,3619,1119,3219,322 493 800
05 avr. 202419,0719,2818,9719,2319,232 327 700
04 avr. 202419,4519,5719,1919,2119,212 507 300
03 avr. 202419,2519,3619,1519,2919,292 464 600
02 avr. 202419,3619,5519,2819,3019,303 717 000
01 avr. 202419,6519,6819,3119,4419,442 645 400
28 mars 202419,4119,7219,4019,6919,693 380 900
27 mars 202419,1319,4419,0919,4419,443 280 200
27 mars 20240.65 Dividende
26 mars 202420,1820,1819,7219,7319,084 832 400
25 mars 202420,0020,1719,9920,1219,462 998 900
22 mars 202420,0720,1319,9519,9619,302 902 300
21 mars 202419,9520,1219,8820,0119,353 544 900
20 mars 202419,5619,9419,5219,8519,203 790 900
19 mars 202419,4819,6719,4219,6118,962 985 600
18 mars 202419,5119,6119,3919,4818,842 585 800
15 mars 202419,2919,6119,2419,4818,847 825 400
14 mars 202419,8519,9119,3519,4118,773 696 900
13 mars 202419,7920,0019,7619,9319,273 718 000
12 mars 202419,8019,9119,6619,7719,122 718 500
11 mars 202419,6219,8919,5819,8119,162 575 300
08 mars 202419,7319,9519,5519,6418,993 692 200
07 mars 202419,5919,7019,4919,6218,973 748 200
06 mars 202419,4119,5719,2519,4218,783 705 600
05 mars 202419,0519,3219,0519,2118,582 809 900
04 mars 202419,3519,3819,1219,1318,503 563 500
01 mars 202419,0919,3218,9519,2918,653 444 500
29 févr. 202418,8819,1118,8019,0918,464 982 100
28 févr. 202418,7818,9018,7218,7518,132 939 100
27 févr. 202418,9318,9618,7718,9118,292 439 400
26 févr. 202418,8319,0018,7218,8318,212 712 100
23 févr. 202418,7718,9818,7218,8818,263 244 200
22 févr. 202418,7418,8818,6818,7118,092 375 000
21 févr. 202418,6718,7718,5718,7418,122 683 900
20 févr. 202418,5518,7118,4318,7018,083 301 200
16 févr. 202418,6618,8918,5618,6618,056 553 300
15 févr. 202418,5019,0018,4918,8818,264 104 200
14 févr. 202418,6018,6318,3318,3617,764 461 200
13 févr. 202418,5818,6118,2818,3717,764 802 200
12 févr. 202418,8819,1918,7519,0818,453 465 800
09 févr. 202418,8618,9918,7618,9218,302 907 400
08 févr. 202418,7218,9318,5418,8118,196 224 300
07 févr. 202418,9518,9718,4618,5817,975 337 300
06 févr. 202418,9019,0718,8218,9118,293 354 700
05 févr. 202419,0019,0318,5618,9018,285 294 200
02 févr. 202419,2719,3919,0519,2618,635 524 200
01 févr. 202419,3019,6118,9519,5718,935 715 400
31 janv. 202419,8019,9019,1519,1918,565 617 800
30 janv. 202419,8519,8719,5819,6018,953 208 500
29 janv. 202419,7019,9919,6319,9119,253 916 200
26 janv. 202419,6919,7719,5819,6118,962 323 300
25 janv. 202419,6219,6819,4019,6418,992 541 400
24 janv. 202419,5219,6819,4119,4518,812 846 700
23 janv. 202419,2519,4019,0719,3818,743 345 300
22 janv. 202419,3719,5419,1319,2418,613 110 800
19 janv. 202419,2419,3018,8919,3018,662 893 500
18 janv. 202419,1419,2518,8819,1918,562 815 300
17 janv. 202419,0219,2718,9519,0718,442 763 300
16 janv. 202419,4619,5519,2319,3418,702 406 900
12 janv. 202419,7020,0219,5719,6418,993 071 300
11 janv. 202419,3819,5619,0619,5618,923 268 900
10 janv. 202419,5919,6719,4519,5118,872 607 500
09 janv. 202419,4019,6119,3619,5218,882 688 500
08 janv. 202419,0919,6018,9819,6018,953 185 700
05 janv. 202418,6319,2318,5819,1018,477 396 000
04 janv. 202418,8718,9018,6918,6918,073 925 400
03 janv. 202419,0119,0718,5818,9218,303 864 700
02 janv. 202419,1919,3919,0819,2618,635 656 500
29 déc. 202319,7019,8119,3619,3718,735 026 900
28 déc. 202319,8419,9019,7119,8819,234 645 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...