Italia markets open in 3 hours 11 minutes

New Mountain Finance Corporation (NMFC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,70+0,07 (+0,55%)
Alla chiusura: 04:00PM EDT
12,70 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202412,6612,7712,6612,7012,70376.072
02 mag 202412,7612,7612,4012,6312,63487.500
01 mag 202412,6012,6812,5712,6812,68282.300
30 apr 202412,7112,7312,5712,5712,57388.300
29 apr 202412,7712,8112,6812,7212,72345.800
26 apr 202412,6012,7312,5912,7212,72226.800
25 apr 202412,6712,6812,5512,5812,58256.100
24 apr 202412,7112,7312,6112,7212,72246.500
23 apr 202412,6712,7412,6612,7012,70234.500
22 apr 202412,5712,7312,5312,7112,71324.300
19 apr 202412,4812,5612,4812,5512,55173.700
18 apr 202412,4712,5012,4112,4612,46277.900
17 apr 202412,4312,5112,3912,4212,42199.200
16 apr 202412,4212,4312,3312,3912,39289.500
15 apr 202412,4812,5712,3312,3912,39231.600
12 apr 202412,5512,6512,4012,4312,43264.000
11 apr 202412,5812,6412,5312,5912,59291.300
10 apr 202412,5712,6512,5312,6012,60368.800
09 apr 202412,6512,7012,5212,5912,59316.600
08 apr 202412,6612,7012,6312,6512,65270.600
05 apr 202412,5212,6512,4612,6212,62292.600
04 apr 202412,7312,7312,5412,5412,54302.100
03 apr 202412,6412,6912,5812,6912,69260.400
02 apr 202412,5712,7112,5712,6112,61338.600
01 apr 202412,7012,7012,5012,5812,58651.400
28 mar 202412,7912,7912,5912,6712,67731.700
27 mar 202412,4212,6412,4212,5912,59520.700
26 mar 202412,3512,3712,2912,3712,37468.100
25 mar 202412,2912,4012,2912,3512,35342.100
22 mar 202412,3712,4112,2312,2912,29381.500
21 mar 202412,3212,4412,3012,3612,36434.800
20 mar 202412,2512,3012,2212,2912,29296.900
19 mar 202412,2612,3612,2312,2512,25325.500
18 mar 202412,3212,3812,2812,3012,30427.500
15 mar 202412,3012,4312,2812,3412,34861.700
14 mar 202412,5612,5912,2612,2912,29862.700
14 mar 20240.36 Dividendo
13 mar 202412,9812,9912,8312,8412,48635.700
12 mar 202412,8713,0112,7912,9312,571.044.100
11 mar 202412,7612,8412,7112,8112,454.527.800
08 mar 202412,8012,8912,7412,7512,39509.900
07 mar 202412,7812,7912,7212,7612,40383.100
06 mar 202412,7912,8412,7412,7712,41377.400
05 mar 202412,7612,8212,7312,7312,37348.100
04 mar 202412,8112,8512,7512,7712,41362.100
01 mar 202412,9112,9112,7612,8012,44420.100
29 feb 202412,8712,8912,7712,8912,53504.800
28 feb 202412,9712,9712,6812,7912,43421.900
27 feb 202412,9512,9712,6812,9412,58780.600
26 feb 202412,6812,7212,6012,6912,33441.300
23 feb 202412,7012,7912,6612,7112,35301.700
22 feb 202412,6212,7612,5712,6912,33425.200
21 feb 202412,6212,6312,5412,6212,27297.000
20 feb 202412,5812,7112,5312,6012,25440.900
16 feb 202412,6812,7912,6312,6412,29477.200
15 feb 202412,7112,8212,7112,7712,41247.800
14 feb 202412,6712,7712,5712,6712,31378.800
13 feb 202412,7612,7612,6212,6812,32326.900
12 feb 202412,7312,9012,6912,8412,48268.600
09 feb 202412,6012,7112,5912,7012,34220.600
08 feb 202412,6512,7112,6012,6312,28176.900
07 feb 202412,7512,7512,5612,6412,29372.000
06 feb 202412,6612,7412,6012,7112,35365.700
05 feb 202412,7512,7512,6012,6912,33313.500
02 feb 202412,7712,8712,7312,7512,39424.400
01 feb 202412,8712,8712,6612,7812,42517.400
31 gen 202413,0313,0412,8812,8812,52466.500
30 gen 202412,9513,0312,9513,0012,64257.800
29 gen 202413,0513,0912,9412,9712,61265.200
26 gen 202413,0313,0913,0213,0512,68255.500
25 gen 202412,9413,0412,8913,0012,64179.800
24 gen 202413,0413,1012,9112,9312,57441.100
23 gen 202412,9913,0312,9512,9812,62174.500
22 gen 202412,8613,0112,8512,9912,63281.600
19 gen 202412,8712,8912,7612,8512,49224.700
18 gen 202412,8012,8412,7312,8312,47413.200
17 gen 202412,7812,8912,7612,8812,52359.400
16 gen 202412,9012,9312,8112,8612,50212.100
12 gen 202412,9812,9812,8912,8912,53284.700
11 gen 202412,8612,9212,7512,9212,56305.700
10 gen 202412,8912,9612,8812,9112,55256.800
09 gen 202412,9012,9312,8512,8812,52297.300
08 gen 202412,9012,9712,8512,8912,53353.500
05 gen 202412,9012,9012,7812,8812,52314.800
04 gen 202412,7912,9512,7912,8812,52321.400
03 gen 202412,8312,8712,7312,7412,38384.300
02 gen 202412,7212,9212,6712,8412,48649.200
29 dic 202312,8912,9712,7212,7212,36648.900
28 dic 202312,8312,8912,8212,8712,51253.100
27 dic 202312,8312,9212,7412,8412,48479.500
26 dic 202312,7912,8612,7612,7612,40248.000
22 dic 202312,8612,9212,7812,7912,43333.300
21 dic 202312,8912,9012,7312,8312,47552.300
21 dic 20230.1 Dividendo
20 dic 202313,0213,1112,9112,9112,45672.900
19 dic 202313,0513,1813,0513,0512,591.077.700
18 dic 202313,0213,1412,9713,0512,591.171.300
15 dic 202312,8412,9912,7712,9812,521.865.800
14 dic 202313,0013,0812,7312,8112,35705.800
14 dic 20230.36 Dividendo
*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...