Premium
Annaly Capital Management Inc (NLY-I)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739317200 | 25.7 | 0 | 0.00 | 25.49 | 25.75 | 25.49 | 16806 |
| 1739230800 | 25.7 | 0 | 0.00 | 25.75 | 25.75 | 25.66 | 14069 |
| 1738971600 | 25.7 | 0.02 | 0.08 | 25.64 | 25.7284 | 25.64 | 22030 |
| 1738885200 | 25.68 | -0.06 | -0.23 | 25.68 | 25.7399 | 25.68 | 18893 |
| 1738798800 | 25.74 | 0 | 0.00 | 25.42 | 25.85 | 25.42 | 19017 |
| 1738712400 | 25.74 | 0.04 | 0.16 | 25.65 | 25.74 | 25.64 | 16894 |
| 1738626000 | 25.7 | 0.14 | 0.55 | 25.56 | 25.72 | 25.56 | 16433 |
| 1738366800 | 25.56 | -0.39 | -1.50 | 25.95 | 25.95 | 25.5 | 148966 |
| 1738280400 | 25.95 | 0.17 | 0.66 | 25.79 | 25.95 | 25.79 | 12308 |
| 1738194000 | 25.7801 | -0.07 | -0.27 | 25.85 | 25.8758 | 25.65 | 11306 |
| 1738107600 | 25.85 | 0.04 | 0.14 | 25.85 | 25.8814 | 25.76 | 7053 |
| 1738021200 | 25.813 | 0.03 | 0.13 | 25.68 | 25.84 | 25.14 | 13623 |
| 1737762000 | 25.78 | 0.08 | 0.31 | 25.66 | 25.81 | 25.6583 | 13366 |
| 1737675600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1737589200 | 25.7 | -0.01 | -0.04 | 25.66 | 25.72 | 25.6363 | 26135 |
| 1737502800 | 25.71 | 0.16 | 0.63 | 25.52 | 25.72 | 25.52 | 16426 |
| 1737157200 | 25.55 | 0 | 0.00 | 25.55 | 25.64 | 25.55 | 14671 |
| 1737070800 | 25.55 | -0.02 | -0.08 | 25.38 | 25.65 | 25.38 | 19511 |
| 1736984400 | 25.57 | 0.1 | 0.39 | 25.52 | 25.6 | 25.5 | 18171 |
| 1736898000 | 25.47 | 0.11 | 0.43 | 25.36 | 25.49 | 25.36 | 21575 |
| 1736811600 | 25.36 | -0.09 | -0.35 | 25.39 | 25.48 | 25.36 | 27129 |
| 1736552400 | 25.45 | 0.02 | 0.08 | 25.38 | 25.495 | 25.36 | 30915 |
| 1736379600 | 25.43 | -0.01 | -0.04 | 25.52 | 25.52 | 25.41 | 14593 |
| 1736293200 | 25.44 | -0.15 | -0.59 | 25.56 | 25.59 | 25.43 | 25335 |
| 1736206800 | 25.59 | -0.03 | -0.12 | 25.56 | 25.71 | 25.56 | 60587 |
| 1735947600 | 25.62 | -0.05 | -0.19 | 25.79 | 25.79 | 25.25 | 24003 |
| 1735861200 | 25.67 | -0.07 | -0.27 | 25.99 | 25.99 | 25.6136 | 36513 |
| 1735688400 | 25.74 | 0.18 | 0.70 | 25.5 | 25.85 | 25.4 | 179989 |
| 1735602000 | 25.56 | 0.08 | 0.31 | 25.18 | 25.56 | 25.18 | 52612 |
| 1735342800 | 25.48 | 0 | 0.00 | 25.99 | 25.99 | 25.3 | 26467 |
| 1735256400 | 25.48 | 0.04 | 0.16 | 25.25 | 25.53 | 25.25 | 26763 |
| 1735077840 | 25.44 | -0.03 | -0.12 | 25.49 | 25.55 | 25.36 | 9451 |
| 1734997200 | 25.47 | 0.03 | 0.12 | 25.79 | 25.79 | 25.3101 | 20113 |
| 1734738000 | 25.44 | 0.16 | 0.63 | 25.28 | 25.5 | 25.23 | 44085 |
| 1734651600 | 25.28 | 0.01 | 0.04 | 25.27 | 25.28 | 25.12 | 59636 |
| 1734565200 | 25.27 | 0.01 | 0.04 | 25.25 | 25.315 | 25.1226 | 36147 |
| 1734478800 | 25.26 | 0 | 0.00 | 25.2 | 25.27 | 25.17 | 24164 |
| 1734392400 | 25.26 | 0.06 | 0.24 | 25.27 | 25.2791 | 25.18 | 17820 |
| 1734133200 | 25.2 | 0.07 | 0.28 | 25.13 | 25.21 | 25.1 | 39795 |
| 1734046800 | 25.13 | -0.01 | -0.04 | 25.15 | 25.179 | 25.06 | 62390 |
| 1733960400 | 25.14 | -0.04 | -0.16 | 25.18 | 25.27 | 25.1252 | 44496 |
| 1733874000 | 25.18 | 0 | 0.00 | 25.18 | 25.28 | 25.15 | 26102 |
| 1733787600 | 25.18 | -0.02 | -0.08 | 25.21 | 25.27 | 25.1732 | 33110 |
| 1733528400 | 25.2 | -0.02 | -0.08 | 25.2 | 25.31 | 25.1875 | 34072 |
| 1733442000 | 25.22 | -0.09 | -0.36 | 25.23 | 25.31 | 25.22 | 26924 |
| 1733355600 | 25.31 | -0.06 | -0.24 | 25.3 | 25.32 | 25.28 | 25739 |
| 1733269200 | 25.37 | 0 | 0.00 | 25.32 | 25.37 | 25.2963 | 36000 |
| 1733182800 | 25.37 | -0.44 | -1.70 | 25.28 | 25.41 | 25.2294 | 68201 |
| 1732917840 | 25.81 | 0.04 | 0.16 | 25.79 | 26.05 | 25.79 | 199003 |
| 1732750800 | 25.77 | -0.06 | -0.23 | 25.73 | 25.9284 | 25.73 | 27898 |
| 1732664400 | 25.83 | -0.05 | -0.19 | 25.88 | 25.8995 | 25.8006 | 18300 |
| 1732578000 | 25.88 | 0.08 | 0.31 | 25.86 | 25.9852 | 25.8599 | 14571 |
| 1732318800 | 25.8 | -0.05 | -0.21 | 25.91 | 25.9777 | 25.8 | 26076 |
| 1732232400 | 25.854 | -0.07 | -0.25 | 25.9 | 25.94 | 25.84 | 19490 |
| 1732146000 | 25.92 | -0.04 | -0.15 | 25.94 | 25.9799 | 25.86 | 6933 |
| 1732059600 | 25.9585 | 0.06 | 0.24 | 25.98 | 26 | 25.86 | 14545 |
| 1731973200 | 25.8975 | 0.03 | 0.11 | 25.95 | 25.979 | 25.8975 | 11835 |
| 1731714000 | 25.87 | -0.08 | -0.31 | 25.85 | 25.98 | 25.85 | 5784 |
| 1731627600 | 25.95 | 0.03 | 0.12 | 25.87 | 25.98 | 25.87 | 19830 |
| 1731541200 | 25.92 | 0.15 | 0.58 | 25.86 | 25.96 | 25.82 | 32278 |
| 1731454800 | 25.7714 | -0.01 | -0.03 | 25.82 | 25.95 | 25.76 | 18543 |
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
