Italia markets close in 4 hours 34 minutes

New England Realty Associates Limited Partnership (NEN)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,150,00 (0,00%)
Alla chiusura: 03:05PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202469,1569,1569,1569,1569,15-
24 apr 202469,1569,1569,1569,1569,15-
23 apr 202469,1569,1569,1569,1569,15-
22 apr 202469,1569,1569,1569,1569,15500
19 apr 202470,0070,0069,1169,1569,152.400
18 apr 202470,0070,0070,0070,0070,00-
17 apr 202470,0070,0070,0070,0070,00700
16 apr 202469,4869,4869,1069,1069,10300
15 apr 202469,7570,0069,7570,0070,001.100
12 apr 202471,4771,4769,4669,4669,46300
11 apr 202470,7270,7270,7270,7270,72-
10 apr 202470,7270,7270,7270,7270,72200
09 apr 202472,6072,6070,7070,7070,70700
08 apr 202469,7572,9069,7572,9072,906.700
05 apr 202470,5070,5070,5070,5070,50300
04 apr 202469,1069,7669,1069,7669,76900
03 apr 202469,0369,2869,0369,1069,101.300
02 apr 202469,1069,1069,1069,1069,10-
01 apr 202469,7169,8569,1069,1069,10800
28 mar 202471,6071,9071,6071,9071,90800
27 mar 202471,9071,9069,6971,0071,001.900
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 202470,4570,5070,4570,5068,531.000
21 feb 202470,4770,4770,4770,4768,50200
20 feb 202470,5070,5070,5070,5068,53-
16 feb 202470,3670,5070,3570,5068,531.600
15 feb 202470,4070,4070,4070,4068,43-
14 feb 202470,4070,4070,4070,4068,43300
13 feb 202468,8268,8267,1968,5066,581.500
12 feb 202469,7370,2769,0070,1868,221.100
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 gen 202471,4971,4968,7668,7666,84300
30 gen 202470,9570,9570,9570,9568,97-
29 gen 202470,9570,9570,9570,9568,97-
26 gen 202470,9570,9570,9570,9568,97-
25 gen 202470,9570,9570,9570,9568,97-
24 gen 202470,9570,9570,9570,9568,97-
23 gen 202470,9570,9570,9570,9568,97-
22 gen 202470,5071,5070,5070,9568,971.500
19 gen 202470,2570,2570,2570,2568,28100
18 gen 202470,0070,0070,0070,0068,04-
17 gen 202470,0070,0070,0070,0068,04300
16 gen 202470,1070,1070,1070,1068,14-
12 gen 202470,0770,1070,0770,1068,14200
11 gen 202469,5169,5169,5169,5167,57-
10 gen 202469,5169,5169,5169,5167,57-
09 gen 202470,1571,0069,5169,5167,571.000
08 gen 202470,0070,0069,8969,8967,94400
05 gen 202470,0070,0070,0070,0068,04200
04 gen 202470,0070,0070,0070,0068,041.100
03 gen 202468,8270,0068,8270,0068,041.000
02 gen 202469,7569,7569,6669,6667,71500
29 dic 202367,0469,7367,0469,7067,751.400
28 dic 202368,1668,1768,1168,1766,26800
27 dic 202370,1170,1367,7568,5566,632.100
26 dic 202368,5070,0068,0068,7566,8310.600
22 dic 202369,5070,3569,5070,3568,381.300
21 dic 202368,5068,5068,5068,5066,58-
20 dic 202369,0069,0068,5068,5066,581.300
19 dic 202367,3468,0067,3367,5065,61700
18 dic 202369,5069,5069,0069,0067,071.200
15 dic 202369,2069,2069,2069,2067,26-
14 dic 202370,2070,2069,2069,2067,261.200
14 dic 20230.4 Dividendo
13 dic 202369,9070,2069,5069,5067,171.000
12 dic 202370,7670,9066,9066,9064,652.100
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
*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...