Mercados españoles cerrados en 2 hrs 20 min

New England Realty Associates Limited Partnership (NEN)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,90+0,90 (+1,27%)
A partir del 09:31AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202471,6071,9071,6071,9071,90546
27 mar 202471,9071,9069,6971,0071,001900
26 mar 202471,6571,6571,3371,3371,33600
25 mar 202469,8369,8369,8369,8369,83400
22 mar 202471,5071,5071,5071,5071,50-
21 mar 202471,5071,5069,5069,5069,50200
21 mar 20242 Dividendo
20 mar 202471,5671,5671,4971,5069,50900
19 mar 202471,2571,2571,2571,2569,26300
18 mar 202471,2571,2571,2571,2569,26100
15 mar 202471,2571,2571,2571,2569,26300
14 mar 202469,6471,2569,6471,2569,26900
13 mar 202471,0071,0071,0071,0069,01-
12 mar 202471,0071,0071,0071,0069,01-
11 mar 202471,0071,0071,0071,0069,01-
08 mar 202471,0071,0071,0071,0069,01-
07 mar 202471,0071,0071,0071,0069,01200
06 mar 202468,2768,2768,2768,2766,36200
05 mar 202470,0070,0070,0070,0068,04-
04 mar 202470,0070,0070,0070,0068,04100
01 mar 202470,0070,0070,0070,0068,04-
29 feb 202470,0070,0070,0070,0068,04-
28 feb 202469,9970,0069,9970,0068,04400
27 feb 202471,0071,0071,0071,0069,01100
26 feb 202471,0071,0071,0071,0069,01-
23 feb 202471,0071,0071,0071,0069,01400
22 feb 202470,4570,5070,4570,5068,531000
21 feb 202470,4770,4770,4770,4768,50200
20 feb 202470,5070,5070,5070,5068,53-
16 feb 202470,3670,5070,3570,5068,531600
15 feb 202470,4070,4070,4070,4068,43-
14 feb 202470,4070,4070,4070,4068,43300
13 feb 202468,8268,8267,1968,5066,581500
12 feb 202469,7370,2769,0070,1868,221100
09 feb 202468,8168,8168,8168,8166,89400
08 feb 202471,5071,5071,0071,0069,01500
07 feb 202469,1869,1869,1869,1867,24200
06 feb 202468,7668,7668,7668,7666,84-
05 feb 202468,7668,7668,7668,7666,84-
02 feb 202468,7668,7668,7668,7666,84-
01 feb 202468,7668,7668,7668,7666,84-
31 ene 202471,4971,4968,7668,7666,84300
30 ene 202470,9570,9570,9570,9568,97-
29 ene 202470,9570,9570,9570,9568,97-
26 ene 202470,9570,9570,9570,9568,97-
25 ene 202470,9570,9570,9570,9568,97-
24 ene 202470,9570,9570,9570,9568,97-
23 ene 202470,9570,9570,9570,9568,97-
22 ene 202470,5071,5070,5070,9568,971500
19 ene 202470,2570,2570,2570,2568,28100
18 ene 202470,0070,0070,0070,0068,04-
17 ene 202470,0070,0070,0070,0068,04300
16 ene 202470,1070,1070,1070,1068,14-
12 ene 202470,0770,1070,0770,1068,14200
11 ene 202469,5169,5169,5169,5167,57-
10 ene 202469,5169,5169,5169,5167,57-
09 ene 202470,1571,0069,5169,5167,571000
08 ene 202470,0070,0069,8969,8967,94400
05 ene 202470,0070,0070,0070,0068,04200
04 ene 202470,0070,0070,0070,0068,041100
03 ene 202468,8270,0068,8270,0068,041000
02 ene 202469,7569,7569,6669,6667,71500
29 dic 202367,0469,7367,0469,7067,751400
28 dic 202368,1668,1768,1168,1766,26800
27 dic 202370,1170,1367,7568,5566,632100
26 dic 202368,5070,0068,0068,7566,8310.600
22 dic 202369,5070,3569,5070,3568,381300
21 dic 202368,5068,5068,5068,5066,58-
20 dic 202369,0069,0068,5068,5066,581300
19 dic 202367,3468,0067,3367,5065,61700
18 dic 202369,5069,5069,0069,0067,071200
15 dic 202369,2069,2069,2069,2067,26-
14 dic 202370,2070,2069,2069,2067,261200
14 dic 20230.4 Dividendo
13 dic 202369,9070,2069,5069,5067,171000
12 dic 202370,7670,9066,9066,9064,652100
11 dic 202370,0070,5070,0070,5068,13300
08 dic 202369,5069,5069,5069,5067,17200
07 dic 202369,5069,5069,5069,5067,17-
06 dic 202369,5069,5069,5069,5067,17-
05 dic 202370,0470,0469,5069,5067,17900
04 dic 202370,0070,0070,0070,0067,65-
01 dic 202371,0071,0066,2570,0067,652600
30 nov 202370,4070,4068,0068,0065,723100
29 nov 202369,1469,1469,1469,1466,82-
28 nov 202370,0071,0069,1469,1466,82700
27 nov 202367,0067,0067,0067,0064,75500
24 nov 202370,0070,0070,0070,0067,65-
22 nov 202370,0070,0070,0070,0067,65-
21 nov 202370,9770,9770,0070,0067,65300
20 nov 202368,0068,0068,0068,0065,721100
17 nov 202368,0068,2068,0068,2065,91800
16 nov 202368,3068,3068,2568,2565,96500
15 nov 202370,0070,0070,0070,0067,65-
14 nov 202369,5070,7568,2570,0067,651100
13 nov 202369,2569,2569,2569,2566,93-
10 nov 202369,2569,2569,2569,2566,93-
09 nov 202367,5069,2567,5069,2566,932200
08 nov 202367,6867,9667,6867,9665,68300
07 nov 202367,9567,9567,9567,9565,67200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...