Italia markets closed

Navios Maritime Partners L.P. (NMM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,07+1,50 (+3,52%)
In data: 03:55PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202442,8644,2043,0344,0744,0776.064
01 mag 202443,2643,3342,0142,5742,57101.800
30 apr 202444,3244,4443,0043,1543,1590.000
29 apr 202444,7144,7944,0144,2044,2088.100
26 apr 202444,0044,7143,7044,7144,71106.500
25 apr 202443,7344,4543,1943,9543,95194.200
24 apr 202442,3344,0042,1743,8543,85249.000
23 apr 202442,4143,2242,0542,1242,12178.100
22 apr 202441,0942,3840,9242,3342,33209.000
19 apr 202441,2441,7140,9441,3341,3364.200
18 apr 202442,1142,1141,0141,3941,3954.300
17 apr 202442,2642,7541,9242,0242,0273.700
16 apr 202442,7142,7141,7142,2642,2684.100
15 apr 202443,2243,7942,4042,5342,5390.600
12 apr 202443,7843,8042,4742,9542,95121.800
11 apr 202442,7343,9942,3043,4043,40158.300
10 apr 202441,3542,3940,6141,7341,73151.000
09 apr 202442,5542,5541,5641,7341,73135.800
08 apr 202442,9743,1342,3142,5042,50141.000
05 apr 202442,6142,9242,3942,7642,7644.400
04 apr 202443,4543,5942,4642,5542,55106.900
03 apr 202442,0443,4542,0443,3243,3293.400
02 apr 202442,4942,4941,3042,1442,1487.500
01 apr 202442,7243,2442,3342,4942,4949.800
28 mar 202442,6043,4342,3342,6242,6294.900
27 mar 202442,6843,1442,1642,5742,57211.600
26 mar 202443,4043,6942,0142,7142,71255.900
25 mar 202442,4044,2341,9943,4143,41238.600
22 mar 202441,4042,7541,4041,6741,67147.700
21 mar 202441,7442,4241,5041,6241,6262.500
20 mar 202441,9441,9741,1641,5241,5280.200
19 mar 202442,0142,5041,7741,9041,9095.900
18 mar 202441,3942,7541,2042,6042,60137.400
15 mar 202441,6042,1541,3941,5541,55180.500
14 mar 202442,4042,5441,0941,4841,48284.600
13 mar 202445,3645,4642,1042,5042,50409.100
12 mar 202444,9245,8844,3745,3645,36334.300
11 mar 202444,0045,0042,9144,6644,66425.800
08 mar 202441,5044,3341,4044,3044,30513.100
07 mar 202438,6840,9738,2540,8940,89854.200
06 mar 202433,2436,4232,8236,3836,38686.300
05 mar 202433,7633,9033,0733,1833,1860.000
04 mar 202434,4034,8233,6333,7633,76121.400
01 mar 202434,1934,8734,1534,3534,35120.900
29 feb 202434,3734,5033,9434,1334,13149.700
28 feb 202433,6034,4433,6034,1134,11125.000
27 feb 202433,9233,9233,2033,5933,5996.700
26 feb 202433,6133,6232,7533,5633,56175.200
23 feb 202433,5133,8533,3233,6933,69162.300
22 feb 202432,9733,5932,4233,5233,52213.700
21 feb 202431,8032,8331,6032,7732,77222.100
20 feb 202431,1431,7230,9131,6631,6699.900
16 feb 202431,2631,4231,0331,2531,2573.500
15 feb 202430,9032,0030,6631,2231,22217.600
14 feb 202429,8731,3629,8630,8830,88301.700
13 feb 202429,9030,1428,8029,4829,48167.300
12 feb 202428,4929,9228,4929,8529,85154.800
09 feb 202428,3928,5528,0528,3728,37108.900
09 feb 20240.05 Dividendo
08 feb 202428,1628,5828,1428,5028,4570.800
07 feb 202428,0628,4827,8828,3728,3242.400
06 feb 202427,8028,6327,8028,0928,0477.100
05 feb 202427,8928,1127,5327,9127,8697.700
02 feb 202428,3328,3927,7227,8527,8084.300
01 feb 202428,7029,0827,4728,3628,31159.800
31 gen 202429,0229,2528,6828,7228,6738.800
30 gen 202428,0829,2528,0329,0829,0376.200
29 gen 202428,7528,9928,4328,7328,6840.800
26 gen 202428,8728,9928,3428,8828,8383.500
25 gen 202429,1929,2328,6428,8728,8255.500
24 gen 202429,2029,4928,9529,0729,0272.800
23 gen 202429,1229,1228,6228,8928,8471.300
22 gen 202429,3429,7228,8828,9728,92128.400
19 gen 202429,2629,7429,0629,6029,55103.900
18 gen 202429,2729,5329,0929,3629,31125.700
17 gen 202428,6029,1628,5729,1229,0767.600
16 gen 202429,0029,3428,7229,0128,9667.100
12 gen 202428,9529,4128,7229,0128,96143.600
11 gen 202428,7128,8128,3528,6228,57106.600
10 gen 202428,9629,2928,6828,7828,7357.300
09 gen 202428,9429,2628,4528,8628,8163.100
08 gen 202429,2429,5628,4529,1529,10105.000
05 gen 202429,1529,6528,9629,5729,52182.800
04 gen 202429,1729,4928,9829,1129,06126.800
03 gen 202428,2029,1727,8528,8428,79152.300
02 gen 202427,9628,4027,8328,2328,18128.100
29 dic 202327,9928,0427,5427,9627,9192.300
28 dic 202327,8928,3027,8927,9927,9448.100
27 dic 202328,0028,1827,9028,0728,0264.200
26 dic 202328,5528,5528,0028,0628,01116.800
22 dic 202328,2528,7228,2528,5028,45120.200
21 dic 202327,7128,1627,5928,1428,0981.400
20 dic 202327,6128,2527,3827,6727,62145.800
19 dic 202327,0627,6026,8127,5727,52140.800
18 dic 202327,6727,7826,9827,0727,02200.200
15 dic 202327,1227,4726,9427,3127,26145.000
14 dic 202326,2027,0926,2027,0026,95147.200
13 dic 202325,2926,1924,8626,1226,07186.000
12 dic 202325,1025,4624,7925,3725,33103.600
11 dic 202325,5725,5725,1625,2425,20189.800
*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...