Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
NLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 20.16 | 0.22 | 1.10% | 20.03 | 20.18 | 20.03 | 3,290,341 |
| 13 May 2024 | 19.94 | -0.03 | -0.15% | 20.00 | 20.13 | 19.88 | 2,398,342 |
| 10 May 2024 | 19.97 | 0.13 | 0.66% | 19.90 | 19.98 | 19.86 | 2,250,146 |
| 09 May 2024 | 19.84 | 0.16 | 0.81% | 19.67 | 19.86 | 19.67 | 2,192,148 |
| 08 May 2024 | 19.68 | 0.04 | 0.20% | 19.50 | 19.77 | 19.485 | 2,271,153 |
| 07 May 2024 | 19.64 | 0.02 | 0.10% | 19.70 | 19.8299 | 19.57 | 4,168,473 |
| 06 May 2024 | 19.62 | 0.27 | 1.40% | 19.51 | 19.64 | 19.48 | 2,867,386 |
| 03 May 2024 | 19.35 | 0.28 | 1.47% | 19.40 | 19.56 | 19.215 | 3,081,341 |
| 02 May 2024 | 19.07 | 0.10 | 0.53% | 19.12 | 19.17 | 18.92 | 3,281,754 |
| 01 May 2024 | 18.97 | 0.23 | 1.23% | 18.72 | 19.2506 | 18.72 | 3,296,591 |
| 30 Abr 2024 | 18.74 | -0.35 | -1.83% | 19.02 | 19.09 | 18.72 | 4,828,927 |
| 29 Abr 2024 | 19.09 | 0.21 | 1.11% | 18.97 | 19.23 | 18.92 | 4,268,571 |
| 26 Abr 2024 | 18.88 | 0.19 | 1.02% | 18.77 | 19.08 | 18.73 | 4,946,696 |
| 25 Abr 2024 | 18.69 | 0.11 | 0.59% | 18.60 | 18.865 | 18.50 | 5,687,433 |
| 24 Abr 2024 | 18.58 | -0.06 | -0.32% | 18.50 | 18.6297 | 18.33 | 2,962,226 |
| 23 Abr 2024 | 18.64 | 0.31 | 1.69% | 18.28 | 18.775 | 18.21 | 2,902,133 |
| 22 Abr 2024 | 18.33 | 0.10 | 0.55% | 18.29 | 18.46 | 18.22 | 2,568,212 |
| 19 Abr 2024 | 18.23 | 0.24 | 1.33% | 17.98 | 18.255 | 17.975 | 2,227,523 |
| 18 Abr 2024 | 17.99 | 0.11 | 0.62% | 17.96 | 18.125 | 17.89 | 2,530,585 |
| 17 Abr 2024 | 17.88 | 0.17 | 0.96% | 17.84 | 18.06 | 17.82 | 2,483,206 |
| 16 Abr 2024 | 17.71 | -0.31 | -1.72% | 17.97 | 18.01 | 17.669 | 3,377,664 |
| 15 Abr 2024 | 18.02 | -0.42 | -2.28% | 18.51 | 18.60 | 17.84 | 3,580,991 |
| 12 Abr 2024 | 18.44 | -0.14 | -0.75% | 18.50 | 18.62 | 18.41 | 2,565,574 |
| 11 Abr 2024 | 18.58 | -0.01 | -0.05% | 18.68 | 18.72 | 18.365 | 3,895,901 |
| 10 Abr 2024 | 18.59 | -0.85 | -4.37% | 19.00 | 19.08 | 18.33 | 6,232,067 |
| 09 Abr 2024 | 19.44 | 0.12 | 0.62% | 19.36 | 19.45 | 19.27 | 1,854,203 |
| 08 Abr 2024 | 19.32 | 0.09 | 0.47% | 19.30 | 19.36 | 19.11 | 2,493,826 |
| 05 Abr 2024 | 19.23 | 0.02 | 0.10% | 19.07 | 19.28 | 18.97 | 2,327,716 |
| 04 Abr 2024 | 19.21 | -0.08 | -0.41% | 19.45 | 19.5732 | 19.19 | 2,506,947 |
| 03 Abr 2024 | 19.29 | -0.01 | -0.05% | 19.25 | 19.355 | 19.145 | 2,464,274 |
| 02 Abr 2024 | 19.30 | -0.14 | -0.72% | 19.36 | 19.545 | 19.28 | 3,717,118 |
| 01 Abr 2024 | 19.44 | -0.25 | -1.27% | 19.65 | 19.68 | 19.305 | 2,640,063 |
| 28 Mar 2024 | 19.69 | 0.25 | 1.29% | 19.405 | 19.72 | 19.40 | 3,380,332 |
| 27 Mar 2024 | 19.44 | -0.29 | -1.47% | 19.13 | 19.44 | 19.09 | 3,279,315 |
| 26 Mar 2024 | 19.73 | -0.39 | -1.94% | 20.18 | 20.18 | 19.72 | 4,825,293 |
| 25 Mar 2024 | 20.12 | 0.16 | 0.80% | 20.00 | 20.17 | 19.985 | 2,998,267 |
| 22 Mar 2024 | 19.96 | -0.05 | -0.25% | 20.07 | 20.13 | 19.95 | 2,902,344 |
| 21 Mar 2024 | 20.01 | 0.16 | 0.81% | 19.95 | 20.12 | 19.88 | 3,544,879 |
| 20 Mar 2024 | 19.85 | 0.24 | 1.22% | 19.59 | 19.94 | 19.52 | 3,788,645 |
| 19 Mar 2024 | 19.61 | 0.13 | 0.67% | 19.48 | 19.67 | 19.424 | 2,985,358 |
| 18 Mar 2024 | 19.48 | 0.00 | 0.00% | 19.51 | 19.605 | 19.39 | 2,585,768 |
| 15 Mar 2024 | 19.48 | 0.07 | 0.36% | 19.29 | 19.605 | 19.24 | 7,825,432 |
| 14 Mar 2024 | 19.41 | -0.52 | -2.61% | 19.85 | 19.91 | 19.35 | 3,696,788 |
| 13 Mar 2024 | 19.93 | 0.16 | 0.81% | 19.79 | 20.00 | 19.76 | 3,717,213 |
| 12 Mar 2024 | 19.77 | -0.04 | -0.20% | 19.80 | 19.91 | 19.655 | 2,717,996 |
| 11 Mar 2024 | 19.81 | 0.17 | 0.87% | 19.62 | 19.89 | 19.58 | 2,574,387 |
| 08 Mar 2024 | 19.64 | 0.02 | 0.10% | 19.73 | 19.955 | 19.545 | 3,692,297 |
| 07 Mar 2024 | 19.62 | 0.20 | 1.03% | 19.59 | 19.70 | 19.49 | 3,745,084 |
| 06 Mar 2024 | 19.42 | 0.21 | 1.09% | 19.41 | 19.57 | 19.25 | 3,705,625 |
| 05 Mar 2024 | 19.21 | 0.08 | 0.42% | 19.05 | 19.32 | 19.05 | 2,807,823 |
| 04 Mar 2024 | 19.13 | -0.16 | -0.83% | 19.35 | 19.38 | 19.12 | 3,560,594 |
| 01 Mar 2024 | 19.29 | 0.20 | 1.05% | 19.09 | 19.32 | 18.95 | 3,444,543 |
| 29 Feb 2024 | 19.09 | 0.34 | 1.81% | 18.88 | 19.11 | 18.80 | 4,981,625 |
| 28 Feb 2024 | 18.75 | -0.16 | -0.85% | 18.78 | 18.90 | 18.72 | 2,938,871 |
| 27 Feb 2024 | 18.91 | 0.08 | 0.42% | 18.97 | 18.97 | 18.774 | 2,440,444 |
| 26 Feb 2024 | 18.83 | -0.05 | -0.26% | 18.83 | 19.00 | 18.72 | 2,711,744 |
| 23 Feb 2024 | 18.88 | 0.17 | 0.91% | 18.77 | 18.98 | 18.72 | 3,243,704 |
| 22 Feb 2024 | 18.71 | -0.03 | -0.16% | 18.74 | 18.875 | 18.675 | 2,368,729 |
| 21 Feb 2024 | 18.74 | 0.04 | 0.21% | 18.67 | 18.77 | 18.565 | 2,683,955 |
| 20 Feb 2024 | 18.70 | 0.04 | 0.21% | 18.55 | 18.71 | 18.4342 | 3,300,863 |
| 16 Feb 2024 | 18.66 | -0.22 | -1.17% | 18.66 | 18.89 | 18.5599 | 6,553,450 |
| 15 Feb 2024 | 18.88 | 0.52 | 2.83% | 18.50 | 19.00 | 18.49 | 4,104,047 |
