Premium
Annaly Capital Management Inc (NLY)
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 | 1.4499 | 8.14550561798 | 17.8 | 19.2799 | 17.39 | 6187179 | 18.41390732 | CS |
| 4 | -1.8601 | -8.81146376125 | 21.11 | 21.135 | 16.595 | 10553725 | 18.6580313 | CS |
| 12 | -1.222 | -5.96915772351 | 20.4719 | 22.11 | 16.595 | 8786615 | 20.28721835 | CS |
| 26 | -0.5201 | -2.63075366717 | 19.77 | 22.11 | 16.595 | 7688035 | 19.83055548 | CS |
| 52 | 0.6499 | 3.49408602151 | 18.6 | 22.11 | 16.595 | 5981569 | 19.87036576 | CS |
| 156 | 12.7399 | 195.697388633 | 6.51 | 27.18 | 5.45 | 9851032 | 12.74309176 | CS |
| 260 | 13.3199 | 224.618887015 | 5.93 | 27.18 | 5.45 | 12677764 | 10.12282104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 19.21 | 0.29 | 1.53 | 18.99 | 19.3 | 18.915 | 5778650 |
| 1745534400 | 18.92 | 0.26 | 1.39 | 18.72 | 18.99 | 18.55 | 4799999 |
| 1745448000 | 18.66 | 0.32 | 1.74 | 18.835 | 18.87 | 18.54 | 8627882 |
| 1745361600 | 18.34 | 0.75 | 4.26 | 17.85 | 18.36 | 17.76 | 6366420 |
| 1745275200 | 17.59 | -0.31 | -1.73 | 17.8 | 17.86 | 17.39 | 4954414 |
| 1744929600 | 17.9 | 0.27 | 1.53 | 17.65 | 18.05 | 17.6 | 6902513 |
| 1744843200 | 17.63 | -0.33 | -1.84 | 17.92 | 17.9899 | 17.6 | 6073342 |
| 1744756800 | 17.96 | 0.13 | 0.73 | 17.88 | 18.315 | 17.81 | 8332312 |
| 1744670400 | 17.83 | 0.33 | 1.89 | 17.84 | 17.985 | 17.505 | 10430909 |
| 1744411200 | 17.5 | 0.2 | 1.16 | 17.3 | 17.5 | 16.594999 | 12516724 |
| 1744324800 | 17.3 | -1.52 | -8.08 | 18.6 | 18.63 | 16.9201 | 16375000 |
| 1744238400 | 18.82 | 0.97 | 5.43 | 17.62 | 18.905 | 16.649999 | 19790580 |
| 1744152000 | 17.85 | -0.28 | -1.54 | 18.74 | 18.8399 | 17.68 | 12178803 |
| 1744065600 | 18.13 | -0.7 | -3.72 | 18.12 | 19.29 | 17.875 | 14917687 |
| 1743806400 | 18.83 | -0.8 | -4.08 | 19.25 | 19.35 | 18.64 | 15140096 |
| 1743720000 | 19.63 | -0.49 | -2.44 | 19.77 | 19.99 | 19.55 | 12224573 |
| 1743633600 | 20.12 | 0.03 | 0.15 | 19.96 | 20.2 | 19.91 | 8358883 |
| 1743547200 | 20.09 | -0.22 | -1.08 | 20.31 | 20.33 | 19.92 | 7120687 |
| 1743460800 | 20.31 | -0.35 | -1.69 | 19.79 | 20.32 | 19.69 | 13018734 |
| 1743201600 | 20.66 | -0.43 | -2.04 | 21.11 | 21.135 | 20.54 | 12391217 |
| 1743115200 | 21.09 | -0.06 | -0.28 | 21.14 | 21.34 | 21.01 | 7369863 |
| 1743028800 | 21.15 | -0.24 | -1.12 | 21.4 | 21.44 | 21.03 | 8242315 |
| 1742942400 | 21.39 | -0.22 | -1.02 | 21.7 | 21.725 | 21.3 | 7651550 |
| 1742856000 | 21.61 | -0.07 | -0.32 | 21.8 | 21.8159 | 21.53 | 6686781 |
| 1742596800 | 21.68 | -0.08 | -0.37 | 21.66 | 21.81 | 21.57 | 6261502 |
| 1742510400 | 21.76 | -0.04 | -0.18 | 21.76 | 21.83 | 21.69 | 5391520 |
| 1742424000 | 21.8 | -0.12 | -0.55 | 21.945 | 21.9505 | 21.65 | 6826753 |
| 1742337600 | 21.92 | 0.08 | 0.37 | 21.86 | 21.9699 | 21.72 | 5621942 |
| 1742251200 | 21.84 | 0.23 | 1.06 | 21.69 | 21.91 | 21.62 | 6572365 |
| 1741992000 | 21.61 | 0.51 | 2.42 | 21.21 | 21.64 | 21.19 | 6237681 |
| 1741905600 | 21.1 | -0.07 | -0.33 | 21.43 | 21.68 | 21.075 | 8743466 |
| 1741819200 | 21.17 | 0.2 | 0.95 | 21.08 | 21.28 | 20.88 | 7150786 |
| 1741732800 | 20.97 | -0.7 | -3.23 | 21.75 | 21.79 | 20.94 | 11382618 |
| 1741646400 | 21.67 | -0.18 | -0.82 | 21.78 | 22.11 | 21.605 | 7999687 |
| 1741390800 | 21.85 | 0.54 | 2.53 | 21.38 | 21.87 | 21.3365 | 7647773 |
| 1741304400 | 21.31 | -0.38 | -1.75 | 21.51 | 21.605 | 21.23 | 6108890 |
| 1741218000 | 21.69 | 0.28 | 1.31 | 21.41 | 21.705 | 21.33 | 8502299 |
| 1741131600 | 21.41 | -0.23 | -1.06 | 21.39 | 21.69 | 21.27 | 9662817 |
| 1741045200 | 21.64 | -0.32 | -1.46 | 21.905 | 21.99 | 21.485 | 7801358 |
| 1740786000 | 21.96 | 0.23 | 1.06 | 21.73 | 22.01 | 21.69 | 13504253 |
| 1740699600 | 21.73 | -0.15 | -0.69 | 21.95 | 21.95 | 21.66 | 8787913 |
| 1740613200 | 21.88 | 0.22 | 1.02 | 21.7 | 22.05 | 21.68 | 11668221 |
| 1740526800 | 21.66 | 0.08 | 0.37 | 21.65 | 21.72 | 21.38 | 10425410 |
| 1740440400 | 21.58 | -0.05 | -0.23 | 21.66 | 21.73 | 21.42 | 10515750 |
| 1740181200 | 21.63 | -0.1 | -0.46 | 21.78 | 21.88 | 21.57 | 14273406 |
| 1740094800 | 21.73 | 0.18 | 0.84 | 21.55 | 21.73 | 21.55 | 7363518 |
| 1740008400 | 21.55 | 0.14 | 0.65 | 21.37 | 21.59 | 21.3 | 6746638 |
| 1739922000 | 21.41 | 0.18 | 0.85 | 21.22 | 21.5 | 21.22 | 9308484 |
| 1739576400 | 21.23 | 0.3 | 1.43 | 20.98 | 21.29 | 20.98 | 8177251 |
| 1739490000 | 20.93 | 0.23 | 1.11 | 20.79 | 20.95 | 20.67 | 6046698 |
| 1739403600 | 20.7 | -0.06 | -0.29 | 20.55 | 20.74 | 20.45 | 7356382 |
| 1739317200 | 20.76 | 0.07 | 0.34 | 20.67 | 20.82 | 20.635 | 8190958 |
| 1739230800 | 20.69 | 0.16 | 0.78 | 20.61 | 20.69 | 20.46 | 5459014 |
| 1738971600 | 20.53 | -0.16 | -0.77 | 20.66 | 20.7 | 20.43 | 7457372 |
| 1738885200 | 20.69 | 0.15 | 0.73 | 20.59 | 20.7 | 20.54 | 5685683 |
| 1738798800 | 20.54 | 0.04 | 0.20 | 20.59 | 20.635 | 20.46 | 4977962 |
| 1738712400 | 20.5 | 0.29 | 1.43 | 20.15 | 20.5 | 20.07 | 4342283 |
| 1738626000 | 20.21 | -0.2 | -0.98 | 19.93 | 20.4 | 19.86 | 8107362 |
| 1738366800 | 20.41 | -0.06 | -0.29 | 20.4719 | 20.69 | 20.255 | 8846390 |
| 1738280400 | 20.47 | 0.71 | 3.59 | 19.99 | 20.48 | 19.99 | 10622943 |
| 1738194000 | 19.76 | -0.14 | -0.70 | 19.87 | 20.03 | 19.68 | 6207185 |
| 1738107600 | 19.9 | 0.06 | 0.30 | 19.71 | 19.94 | 19.71 | 7001065 |
| 1738021200 | 19.84 | 0.36 | 1.85 | 19.475 | 19.85 | 19.47 | 7273414 |
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
