Italia markets closed

Annaly Capital Management Inc (AAYA.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,48+0,07 (+0,37%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202418,4818,4818,4818,4818,4827
21 mag 202418,4118,4118,4118,4118,41-
20 mag 202418,6218,6218,6218,6218,62-
17 mag 202418,6218,6218,6218,6218,62-
16 mag 202418,6018,6018,6018,6018,60-
15 mag 202418,5118,5118,5118,5118,51-
14 mag 202418,4018,4018,4018,4018,40-
13 mag 202418,4418,4418,4418,4418,44-
10 mag 202418,3918,3918,3918,3918,39-
09 mag 202418,2218,2218,2218,2218,22-
08 mag 202418,2018,2018,2018,2018,20-
07 mag 202418,1218,1218,1218,1218,12-
06 mag 202417,9017,9017,9017,9017,90-
03 mag 202417,7917,7917,7917,7917,79-
02 mag 202417,6017,6017,6017,6017,60-
30 apr 202417,7917,7917,7917,7917,79-
29 apr 202417,5717,5717,5717,5717,57-
26 apr 202417,3817,3817,3817,3817,38-
25 apr 202417,2617,2617,2617,2617,26-
24 apr 202417,3517,3517,3517,3517,35-
23 apr 202417,1217,1217,1217,1217,12-
22 apr 202417,0717,0717,0717,0717,07-
19 apr 202416,7216,7216,7216,7216,72-
18 apr 202416,7116,7116,7116,7116,71-
17 apr 202416,6016,6016,6016,6016,60-
16 apr 202416,8916,8916,8916,8916,89-
15 apr 202417,3117,3117,3117,3117,31-
12 apr 202417,3317,3317,3317,3317,33-
11 apr 202417,2717,2717,2717,2717,27-
10 apr 202417,8317,8317,8317,8317,83-
09 apr 202417,7017,7017,7017,7017,70-
08 apr 202417,6517,6517,6517,6517,65-
05 apr 202417,6917,6917,6917,6917,69-
04 apr 202417,7217,7217,7217,7217,72-
03 apr 202417,7817,7817,7817,7817,78-
02 apr 202418,0118,0118,0118,0118,01-
28 mar 202417,8717,8717,8717,8717,87-
27 mar 202417,6317,6317,6317,6317,63-
27 mar 20240.65 Dividendo
26 mar 202418,4818,4818,4818,4817,83-
25 mar 202418,3818,3818,3818,3817,73-
22 mar 202418,3818,3818,3818,3817,73-
21 mar 202418,1218,1218,1218,1217,48-
20 mar 202417,9817,9817,9817,9817,34-
19 mar 202417,8717,8717,8717,8717,24-
18 mar 202417,8617,8617,8617,8617,23-
15 mar 202417,7517,7517,7517,7517,12-
14 mar 202418,1818,1818,1818,1817,54-
13 mar 202418,0218,1318,0218,1317,4927
12 mar 202418,0818,0818,0818,0817,45-
11 mar 202417,9017,9017,9017,9017,27-
08 mar 202417,8117,8117,8117,8117,18-
07 mar 202417,7017,7017,7017,7017,08-
06 mar 202417,6017,6017,6017,6016,99-
05 mar 202417,5117,5117,5117,5116,89-
04 mar 202417,6417,6417,6417,6417,01-
01 mar 202417,6017,6017,6017,6016,99-
29 feb 202417,2217,2217,2217,2216,61-
28 feb 202417,3717,3717,3717,3716,76-
27 feb 202417,2517,2517,2517,2516,65-
26 feb 202417,3817,3817,3817,3816,77-
23 feb 202417,2917,2917,2917,2916,68-
22 feb 202417,2417,2417,2417,2416,63-
21 feb 202417,2017,2017,2017,2016,60-
20 feb 202416,8616,8616,8616,8616,27-
19 feb 202417,2017,2017,2017,2016,60-
16 feb 202417,4317,4317,4317,4316,82-
15 feb 202417,0817,0817,0817,0816,47-
14 feb 202417,0717,0717,0717,0716,47-
13 feb 202417,6117,6117,6117,6117,00-
12 feb 202417,4117,4117,4117,4116,80-
09 feb 202417,3617,3617,3617,3616,75-
08 feb 202417,1617,1617,1617,1616,56-
07 feb 202417,4917,4917,4917,4916,87-
06 feb 202417,4917,4917,4917,4916,87-
05 feb 202417,8817,8817,8817,8817,25100
02 feb 202417,9117,9117,9117,9117,28-
01 feb 202417,7617,7617,7617,7617,14-
31 gen 202418,0318,0318,0318,0317,40-
30 gen 202418,2818,2818,2818,2817,64-
29 gen 202417,9817,9817,9817,9817,35-
26 gen 202417,9917,9917,9917,9917,35-
25 gen 202417,8317,8317,8317,8317,20-
24 gen 202417,7617,7617,7617,7617,14-
23 gen 202417,5117,5117,5117,5116,90-
22 gen 202417,6117,6117,6117,6117,00-
19 gen 202417,5417,5417,5417,5416,92-
18 gen 202417,4117,4117,4117,4116,79-
17 gen 202417,6017,6017,6017,6016,99-
16 gen 202417,8317,8317,8317,8317,21-
15 gen 202417,7217,7217,7217,7217,09-
12 gen 202417,7217,7217,7217,7217,09-
11 gen 202417,7017,7017,7017,7017,08-
10 gen 202417,7617,7617,7617,7617,14-
09 gen 202417,7717,7717,7717,7717,15-
08 gen 202417,0917,0917,0917,0916,49-
05 gen 202417,0717,0717,0717,0716,47-
04 gen 202417,2517,2517,2517,2516,64-
03 gen 202417,4717,4717,0317,0316,4482
02 gen 202417,5217,5217,5217,5216,91-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...