Premium
Annaly Capital Management Inc (NLY-F)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 25.92 | -0.01 | -0.04 | 25.97 | 25.97 | 25.86 | 41907 |
| 1741905600 | 25.93 | 0 | 0.00 | 25.98 | 25.99 | 25.93 | 46009 |
| 1741819200 | 25.93 | 0.02 | 0.08 | 25.9 | 25.9744 | 25.8717 | 34069 |
| 1741732800 | 25.91 | 0.07 | 0.27 | 25.88 | 25.98 | 25.8275 | 51843 |
| 1741646400 | 25.84 | 0.01 | 0.04 | 25.82 | 25.85 | 25.8 | 46965 |
| 1741390800 | 25.83 | -0.02 | -0.08 | 25.86 | 25.94 | 25.81 | 43267 |
| 1741304400 | 25.85 | 0.05 | 0.19 | 25.77 | 25.87 | 25.77 | 61203 |
| 1741218000 | 25.8 | 0.04 | 0.16 | 25.79 | 25.85 | 25.701 | 81686 |
| 1741131600 | 25.76 | 0.17 | 0.66 | 25.57 | 25.8 | 25.4565 | 167708 |
| 1741045200 | 25.59 | -0.39 | -1.50 | 25.4 | 25.5999 | 25.35 | 54579 |
| 1740786000 | 25.98 | -0.05 | -0.17 | 26.04 | 26.1 | 25.9112 | 86359 |
| 1740699600 | 26.025 | -0.16 | -0.59 | 26.11 | 26.1138 | 26.01 | 45986 |
| 1740613200 | 26.18 | -0.04 | -0.15 | 26.27 | 26.34 | 26.12 | 54058 |
| 1740526800 | 26.22 | 0.1 | 0.38 | 26.13 | 26.25 | 26.0516 | 52481 |
| 1740440400 | 26.12 | 0.14 | 0.54 | 25.92 | 26.12 | 25.92 | 47811 |
| 1740181200 | 25.9799 | -0.05 | -0.19 | 26.03 | 26.03 | 25.91 | 13622 |
| 1740094800 | 26.03 | 0.08 | 0.31 | 25.99 | 26.04 | 25.945 | 32743 |
| 1740008400 | 25.95 | 0.06 | 0.23 | 25.98 | 25.99 | 25.8506 | 46885 |
| 1739922000 | 25.89 | -0.15 | -0.58 | 26.03 | 26.1299 | 25.82 | 48836 |
| 1739576400 | 26.042 | 0.02 | 0.08 | 25.94 | 26.1 | 25.88 | 31190 |
| 1739490000 | 26.02 | 0.08 | 0.31 | 26.06 | 26.09 | 25.9301 | 34103 |
| 1739403600 | 25.94 | -0.02 | -0.08 | 25.9 | 26 | 25.85 | 33988 |
| 1739317200 | 25.9609 | -0.01 | -0.04 | 25.92 | 26.01 | 25.9 | 25373 |
| 1739230800 | 25.97 | 0.08 | 0.31 | 25.9 | 25.97 | 25.86 | 43518 |
| 1738971600 | 25.89 | 0.09 | 0.35 | 25.82 | 25.89 | 25.8 | 80113 |
| 1738885200 | 25.8 | 0 | 0.00 | 25.76 | 25.8255 | 25.75 | 41317 |
| 1738798800 | 25.8 | 0.06 | 0.23 | 25.73 | 25.81 | 25.73 | 37737 |
| 1738712400 | 25.74 | 0.01 | 0.04 | 25.7 | 25.7554 | 25.67 | 29249 |
| 1738626000 | 25.73 | 0.13 | 0.51 | 25.58 | 25.7599 | 25.5444 | 79265 |
| 1738366800 | 25.6 | -0.33 | -1.27 | 25.95 | 25.95 | 25.5 | 209537 |
| 1738280400 | 25.93 | 0.09 | 0.35 | 25.88 | 25.95 | 25.8432 | 46936 |
| 1738194000 | 25.84 | 0.03 | 0.12 | 25.8 | 25.87 | 25.77 | 36773 |
| 1738107600 | 25.81 | -0.01 | -0.04 | 25.84 | 25.8553 | 25.75 | 31134 |
| 1738021200 | 25.82 | 0.1 | 0.39 | 25.44 | 25.9 | 25.44 | 48911 |
| 1737762000 | 25.72 | 0 | 0.00 | 25.76 | 25.7728 | 25.6801 | 28034 |
| 1737675600 | 25.72 | 0 | 0.00 | 25.72 | 25.72 | 25.72 | 0 |
| 1737589200 | 25.72 | -0.05 | -0.19 | 25.79 | 25.79 | 25.69 | 46795 |
| 1737502800 | 25.77 | 0.1 | 0.39 | 25.72 | 25.83 | 25.6618 | 68300 |
| 1737157200 | 25.67 | 0.21 | 0.82 | 25.5 | 25.67 | 25.42 | 154351 |
| 1737070800 | 25.46 | -0.04 | -0.16 | 25.55 | 25.6199 | 25.43 | 70549 |
| 1736984400 | 25.5 | 0 | 0.00 | 25.53 | 25.6 | 25.4 | 49290 |
| 1736898000 | 25.5 | 0.13 | 0.51 | 25.35 | 25.5999 | 25.35 | 44707 |
| 1736811600 | 25.37 | -0.13 | -0.51 | 25.47 | 25.54 | 25.32 | 58798 |
| 1736552400 | 25.5 | -0.18 | -0.70 | 25.55 | 25.6 | 25.45 | 75359 |
| 1736379600 | 25.68 | -0.01 | -0.04 | 25.62 | 25.7 | 25.55 | 31463 |
| 1736293200 | 25.69 | -0.06 | -0.23 | 25.8 | 25.8001 | 25.56 | 46732 |
| 1736206800 | 25.75 | 0 | 0.00 | 25.83 | 25.89 | 24.99 | 80147 |
| 1735947600 | 25.75 | -0.13 | -0.50 | 25.88 | 25.89 | 25.73 | 71989 |
| 1735861200 | 25.88 | 0.15 | 0.58 | 25.73 | 25.88 | 25.63 | 58044 |
| 1735688400 | 25.73 | 0.24 | 0.94 | 25.53 | 25.75 | 25.41 | 275991 |
| 1735602000 | 25.49 | 0.02 | 0.08 | 25.59 | 25.59 | 25.38 | 85958 |
| 1735342800 | 25.47 | -0.1 | -0.39 | 25.51 | 25.57 | 25.26 | 63689 |
| 1735256400 | 25.57 | 0.07 | 0.27 | 25.51 | 25.57 | 25 | 35575 |
| 1735077840 | 25.5 | 0.03 | 0.12 | 25.52 | 25.55 | 25.41 | 31312 |
| 1734997200 | 25.47 | 0.1 | 0.39 | 25.38 | 25.5 | 25.3069 | 46440 |
| 1734738000 | 25.37 | 0.11 | 0.44 | 25.3 | 25.37 | 25.23 | 33696 |
| 1734651600 | 25.26 | 0 | 0.00 | 25.2 | 25.26 | 25.18 | 63432 |
| 1734565200 | 25.26 | -0.07 | -0.28 | 25.3 | 25.37 | 25.21 | 54489 |
| 1734478800 | 25.33 | 0.06 | 0.24 | 25.29 | 25.34 | 25.2264 | 26549 |
| 1734392400 | 25.27 | 0.05 | 0.20 | 25.22 | 25.28 | 25.22 | 51207 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
