Premium
Annaly Capital Management Inc (NLY-I)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368400 | 25.78 | -0.16 | -0.62 | 25.9 | 25.9799 | 25.71 | 21873 |
| 1731109200 | 25.94 | 0.04 | 0.15 | 25.9 | 25.99 | 25.9 | 21904 |
| 1731022800 | 25.9 | 0.03 | 0.12 | 25.87 | 25.9601 | 25.83 | 48208 |
| 1730936400 | 25.87 | 0.02 | 0.08 | 25.8 | 25.91 | 25.8 | 37585 |
| 1730850000 | 25.85 | 0 | 0.00 | 25.82 | 25.87 | 25.82 | 34244 |
| 1730763600 | 25.85 | 0.02 | 0.08 | 25.8 | 25.9166 | 25.8 | 25628 |
| 1730500800 | 25.83 | -0.01 | -0.04 | 25.8 | 25.9 | 25.78 | 17235 |
| 1730414400 | 25.84 | 0.15 | 0.58 | 25.72 | 25.97 | 25.6098 | 56934 |
| 1730328000 | 25.69 | 0.09 | 0.35 | 25.59 | 25.7 | 25.58 | 14519 |
| 1730241600 | 25.6 | -0.01 | -0.04 | 25.5804 | 25.67 | 25.56 | 20611 |
| 1730155200 | 25.61 | -0 | -0.00 | 25.66 | 25.66 | 25.55 | 22081 |
| 1729896000 | 25.6105 | 0 | 0.00 | 25.65 | 25.67 | 25.55 | 49883 |
| 1729809600 | 25.61 | -0.07 | -0.27 | 25.67 | 25.676 | 25.54 | 40996 |
| 1729723200 | 25.68 | 0.17 | 0.67 | 25.51 | 25.68 | 25.49 | 24454 |
| 1729636800 | 25.51 | 0 | 0.00 | 25.52 | 25.5811 | 25.49 | 53622 |
| 1729550400 | 25.51 | -0.2 | -0.78 | 25.61 | 25.675 | 25.41 | 88067 |
| 1729291200 | 25.71 | 0.06 | 0.23 | 25.645 | 25.73 | 25.645 | 15785 |
| 1729204800 | 25.65 | 0.05 | 0.20 | 25.65 | 25.7 | 25.61 | 25098 |
| 1729118400 | 25.6 | 0 | 0.01 | 25.6421 | 25.6958 | 25.57 | 21249 |
| 1729032000 | 25.598 | 0.01 | 0.03 | 25.5697 | 25.69 | 25.5697 | 25796 |
| 1728945600 | 25.59 | 0.02 | 0.08 | 25.61 | 25.61 | 25.55 | 34196 |
| 1728686400 | 25.57 | 0.06 | 0.24 | 25.52 | 25.6 | 25.5 | 23633 |
| 1728600000 | 25.51 | 0.01 | 0.04 | 25.5 | 25.52 | 25.5 | 15091 |
| 1728513600 | 25.5 | -0.02 | -0.08 | 25.51 | 25.52 | 25.5 | 11740 |
| 1728427200 | 25.52 | -0.04 | -0.16 | 25.55 | 25.58 | 25.51 | 28341 |
| 1728340800 | 25.56 | -0.03 | -0.12 | 25.62 | 25.62 | 25.55 | 15940 |
| 1728081600 | 25.59 | 0.03 | 0.12 | 25.6 | 25.64 | 25.53 | 17350 |
| 1727995200 | 25.56 | 0.05 | 0.20 | 25.48 | 25.65 | 25.48 | 22009 |
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
![Logo de KOK Coin [OLD] (KOKUSDT).](/common/images/company/COIN_KOKUUSD.png){kind=small}
