Mercados españoles cerrados

NNN REIT, Inc. (NNN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,77+0,83 (+2,03%)
Al cierre: 04:00PM EDT
41,77 0,00 (0,00%)
Después del cierre: 06:08PM EDT
Intervalo de fechas:
31 may 2023 - 31 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202440,8841,8140,8841,7741,771.295.624
30 may 202440,6141,0140,5340,9440,94748.200
29 may 202440,4040,4940,1240,2740,27578.200
28 may 202441,5741,8440,7440,7740,77946.400
24 may 202441,3741,4341,1241,3041,30517.500
23 may 202441,7741,8441,1041,1141,11522.600
22 may 202442,3042,4341,8641,9241,92494.700
21 may 202442,0742,7642,0742,4542,45800.100
20 may 202442,4342,5941,9842,1442,14845.100
17 may 202442,5142,6442,3242,5642,56573.500
16 may 202442,7442,7842,2542,3942,391.008.300
15 may 202443,2343,3542,6942,7442,741.248.300
14 may 202442,9942,9942,4942,6842,681.041.400
13 may 202442,4842,8042,3242,7742,77689.100
10 may 202442,3742,4642,0842,2642,26608.000
09 may 202441,9442,2741,6442,2242,22766.600
08 may 202442,2042,3741,5941,7241,721.072.600
07 may 202442,4042,6042,1242,4642,461.707.100
06 may 202442,0642,1241,7042,1142,11891.200
03 may 202442,0942,3541,4441,8041,801.183.400
02 may 202441,1741,6740,8941,5841,581.693.000
01 may 202440,4641,4940,2440,6940,692.326.500
30 abr 202440,3641,0240,3640,5340,532.129.700
29 abr 202440,5040,8140,3140,6440,641.636.500
29 abr 20240.565 Dividendo
26 abr 202441,1741,4840,6640,7640,192.445.300
25 abr 202440,7841,0940,6441,0340,461.139.200
24 abr 202440,6741,1740,5841,1440,57870.900
23 abr 202440,5641,1040,4740,9640,391.598.800
22 abr 202440,1540,6939,8840,6140,05921.200
19 abr 202439,8540,2539,7740,0039,451.066.500
18 abr 202439,7840,1239,6139,7739,221.131.300
17 abr 202439,5739,8939,4139,6739,12852.100
16 abr 202439,8639,8839,3539,3738,82915.700
15 abr 202440,9940,9939,8640,0239,47808.100
12 abr 202440,9641,0940,7140,8140,24765.500
11 abr 202440,8741,3040,5941,0040,43915.700
10 abr 202441,3741,3740,3440,6240,061.002.900
09 abr 202442,1342,6742,0542,6542,06618.300
08 abr 202441,6242,0941,5442,0241,44592.300
05 abr 202441,2441,6441,0241,5140,93679.800
04 abr 202441,5642,0641,3241,4840,911.011.200
03 abr 202441,4041,4441,1041,2940,721.037.600
02 abr 202442,0842,0841,3641,5140,931.544.600
01 abr 202442,6942,6942,0742,2841,69937.300
28 mar 202442,7642,9542,6142,7442,151.080.500
27 mar 202442,2242,6142,1642,6042,011.233.300
26 mar 202442,1142,2041,9241,9641,38880.400
25 mar 202442,7542,8241,9442,0341,451.220.800
22 mar 202442,8642,9142,3042,4941,901.285.200
21 mar 202442,1742,6842,1642,6642,071.372.700
20 mar 202441,7342,3841,6242,0941,511.131.800
19 mar 202441,4841,8541,2741,8241,241.216.800
18 mar 202441,4041,8441,3241,3640,791.161.700
15 mar 202440,6441,6040,6141,4640,892.315.800
14 mar 202441,6841,7340,8141,0740,501.242.200
13 mar 202442,5042,7941,6741,7241,141.477.900
12 mar 202442,7442,7842,1242,5841,991.540.100
11 mar 202442,5642,9142,3242,7642,171.506.900
08 mar 202442,4342,6442,2242,5441,951.186.200
07 mar 202441,6342,1541,5742,1341,551.470.700
06 mar 202441,8141,9541,2041,5040,921.822.000
05 mar 202441,9142,1341,5741,7641,181.427.400
04 mar 202441,1742,0041,1541,8741,291.188.200
01 mar 202440,6041,2739,9441,2240,651.855.900
29 feb 202441,0941,1540,6040,6940,131.828.900
28 feb 202440,6041,0040,2640,7640,191.710.300
27 feb 202441,4041,4240,6040,7040,141.793.100
26 feb 202441,3741,6241,1441,1540,581.827.700
23 feb 202441,2241,8241,0341,4840,911.691.700
22 feb 202441,1541,2740,8441,1540,581.649.600
21 feb 202441,2041,3740,8641,2640,692.769.400
20 feb 202440,7441,0640,5841,0040,433.585.400
16 feb 202440,3341,0540,0840,8040,231.980.300
15 feb 202440,2740,7440,1540,6540,091.641.800
14 feb 202439,8240,0339,5939,9839,431.943.000
13 feb 202439,2539,7338,8839,7239,171.716.200
12 feb 202439,7440,0039,6039,9939,441.178.800
09 feb 202439,8840,1439,4139,7039,151.324.200
08 feb 202439,6740,4539,2739,8739,322.052.600
07 feb 202440,2840,3539,8339,9839,431.134.100
06 feb 202439,6640,4639,5340,2239,66963.600
05 feb 202440,2740,2739,5539,6339,081.350.700
02 feb 202440,9141,0540,3540,8040,232.360.300
01 feb 202440,2841,3440,1941,3340,761.227.700
31 ene 202440,7741,0440,2340,3439,781.537.800
30 ene 202440,8941,0440,5540,5740,011.363.300
30 ene 20240.565 Dividendo
29 ene 202441,1841,4940,9141,4940,361.627.900
26 ene 202441,4741,5641,0541,1340,011.189.300
25 ene 202441,6041,7341,2341,3640,232.159.400
24 ene 202441,9741,9941,1041,1240,001.222.800
23 ene 202442,1042,1841,4441,6140,47979.300
22 ene 202442,6042,8541,8441,8540,711.306.400
19 ene 202441,9942,4541,7642,3341,17994.400
18 ene 202442,4142,5041,7041,8740,731.488.000
17 ene 202442,5143,0142,0542,3741,211.610.100
16 ene 202443,1043,4142,8743,0141,84999.500
12 ene 202443,3843,6443,1243,4042,221.288.600
11 ene 202442,7843,2542,5643,1541,971.885.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...