Italia markets open in 4 hours 23 minutes

NNN REIT, Inc. (NNN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,46+0,35 (+0,83%)
Alla chiusura: 04:00PM EDT
42,16 -0,30 (-0,71%)
Dopo ore: 07:12PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202442,4042,6042,1242,4642,461.707.100
06 mag 202442,0642,1241,7042,1142,11891.200
03 mag 202442,0942,3541,4441,8041,801.183.400
02 mag 202441,1741,6740,8941,5841,581.693.000
01 mag 202440,4641,4940,2440,6940,692.326.500
30 apr 202440,3641,0240,3640,5340,532.129.700
29 apr 202440,5040,8140,3140,6440,641.636.500
29 apr 20240.565 Dividendo
26 apr 202441,1741,4840,6640,7640,192.445.300
25 apr 202440,7841,0940,6441,0340,461.139.200
24 apr 202440,6741,1740,5841,1440,57870.900
23 apr 202440,5641,1040,4740,9640,391.598.800
22 apr 202440,1540,6939,8840,6140,05921.200
19 apr 202439,8540,2539,7740,0039,451.066.500
18 apr 202439,7840,1239,6139,7739,221.131.300
17 apr 202439,5739,8939,4139,6739,12852.100
16 apr 202439,8639,8839,3539,3738,82915.700
15 apr 202440,9940,9939,8640,0239,47808.100
12 apr 202440,9641,0940,7140,8140,24765.500
11 apr 202440,8741,3040,5941,0040,43915.700
10 apr 202441,3741,3740,3440,6240,061.002.900
09 apr 202442,1342,6742,0542,6542,06618.300
08 apr 202441,6242,0941,5442,0241,44592.300
05 apr 202441,2441,6441,0241,5140,93679.800
04 apr 202441,5642,0641,3241,4840,911.011.200
03 apr 202441,4041,4441,1041,2940,721.037.600
02 apr 202442,0842,0841,3641,5140,931.544.600
01 apr 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 gen 202440,7741,0440,2340,3439,781.537.800
30 gen 202440,8941,0440,5540,5740,011.363.300
30 gen 20240.565 Dividendo
29 gen 202441,1841,4940,9141,4940,361.627.900
26 gen 202441,4741,5641,0541,1340,011.189.300
25 gen 202441,6041,7341,2341,3640,232.159.400
24 gen 202441,9741,9941,1041,1240,001.222.800
23 gen 202442,1042,1841,4441,6140,47979.300
22 gen 202442,6042,8541,8441,8540,711.306.400
19 gen 202441,9942,4541,7642,3341,17994.400
18 gen 202442,4142,5041,7041,8740,731.488.000
17 gen 202442,5143,0142,0542,3741,211.610.100
16 gen 202443,1043,4142,8743,0141,84999.500
12 gen 202443,3843,6443,1243,4042,221.288.600
11 gen 202442,7843,2542,5643,1541,971.885.600
10 gen 202443,4443,5042,8342,9141,741.742.700
09 gen 202443,3043,7243,1643,3642,181.363.900
08 gen 202442,9343,6942,8043,5842,39976.600
05 gen 202442,5742,9342,3542,9141,74962.200
04 gen 202442,6043,0642,3642,7941,621.168.700
03 gen 202443,2243,2742,5642,6341,472.238.500
02 gen 202443,0043,6342,8843,5442,351.016.300
29 dic 202343,2343,4243,0643,1041,921.497.600
28 dic 202342,8543,4242,8543,4142,23709.100
27 dic 202343,0143,0742,8343,0541,88824.000
26 dic 202342,6543,0242,6543,0041,831.119.900
22 dic 202342,8043,0142,5242,6541,491.252.600
21 dic 202342,8942,9042,3342,6541,491.220.600
20 dic 202342,7543,0142,5442,5541,391.746.400
19 dic 202342,3042,8642,3042,7441,571.755.400
18 dic 202342,2942,4341,9442,3041,152.446.600
15 dic 202342,1442,3541,6842,1240,973.636.400
*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...