Annaly Capital Management Pref (NLY_pf)

NLY_pf
🏛️ Estados Unidos →
25.29
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.42 25.59 25.33 25.58 0.1M
2021-12-30 25.30 25.46 25.30 25.33 0.1M
2021-12-29 25.50 25.50 25.38 25.40 0.0M
2021-12-28 25.26 25.53 25.25 25.47 0.1M
2021-12-27 25.38 25.38 25.30 25.34 0.0M
2021-12-23 25.27 25.40 25.17 25.30 0.0M
2021-12-22 25.11 25.25 25.11 25.25 0.1M
2021-12-21 25.08 25.13 25.04 25.09 0.1M
2021-12-20 25.00 25.04 24.95 25.00 0.1M
2021-12-17 25.11 25.19 25.02 25.04 0.1M
2021-12-16 25.04 25.23 25.00 25.21 0.1M
2021-12-15 25.05 25.06 24.98 24.98 0.1M
2021-12-14 25.10 25.20 25.00 25.05 0.1M
2021-12-13 25.29 25.29 25.11 25.12 0.1M
2021-12-10 25.26 25.31 25.21 25.23 0.0M
2021-12-09 25.16 25.33 25.16 25.30 0.0M
2021-12-08 25.20 25.23 25.08 25.21 0.0M
2021-12-07 25.10 25.25 25.10 25.23 0.0M
2021-12-06 25.10 25.13 25.05 25.10 0.0M
2021-12-03 25.09 25.16 25.07 25.12 0.0M
2021-12-02 25.06 25.18 25.04 25.14 0.0M
2021-12-01 25.11 25.18 25.03 25.06 0.0M
2021-11-30 25.45 25.45 25.01 25.01 0.1M
2021-11-29 25.64 25.79 25.64 25.79 0.1M
2021-11-26 25.62 25.69 25.52 25.61 0.0M
2021-11-24 25.58 25.73 25.47 25.69 0.0M
2021-11-23 25.57 25.60 25.43 25.58 0.0M
2021-11-22 25.62 25.62 25.54 25.56 0.0M
2021-11-19 25.57 25.64 25.53 25.64 0.0M
2021-11-18 25.59 25.59 25.50 25.57 0.1M
2021-11-17 25.50 25.55 25.42 25.46 0.0M
2021-11-16 25.59 25.65 25.53 25.55 0.0M
2021-11-15 25.60 25.63 25.49 25.58 0.0M
2021-11-12 25.38 25.62 25.38 25.56 0.0M
2021-11-11 25.50 25.53 25.36 25.45 0.0M
2021-11-10 25.63 25.71 25.43 25.55 0.0M
2021-11-09 25.79 25.79 25.61 25.75 0.0M
2021-11-08 25.65 25.82 25.59 25.77 0.1M
2021-11-05 25.49 25.65 25.49 25.65 0.1M
2021-11-04 25.43 25.59 25.43 25.53 0.0M
2021-11-03 25.38 25.48 25.38 25.48 0.0M
2021-11-02 25.41 25.48 25.39 25.48 0.1M
2021-11-01 25.38 25.45 25.31 25.45 0.0M
2021-10-29 25.38 25.42 25.29 25.35 0.2M
2021-10-28 25.45 25.50 25.37 25.43 0.1M
2021-10-27 25.42 25.49 25.42 25.49 0.0M
2021-10-26 25.42 25.46 25.39 25.45 0.0M
2021-10-25 25.50 25.50 25.34 25.42 0.0M
2021-10-22 25.40 25.46 25.34 25.36 0.0M
2021-10-21 25.44 25.51 25.30 25.40 0.0M
2021-10-20 25.36 25.45 25.33 25.44 0.0M
2021-10-19 25.31 25.37 25.27 25.36 0.1M
2021-10-18 25.29 25.32 25.13 25.29 0.1M
2021-10-15 25.31 25.38 25.22 25.29 0.1M
2021-10-14 25.37 25.40 25.28 25.30 0.1M
2021-10-13 25.50 25.58 25.25 25.33 0.1M
2021-10-12 25.67 25.76 25.45 25.50 0.1M
2021-10-11 25.53 25.78 25.53 25.78 0.0M
2021-10-08 25.52 25.66 25.51 25.64 0.0M
2021-10-07 25.57 25.68 25.52 25.62 0.0M
2021-10-06 25.59 25.70 25.40 25.70 0.0M
2021-10-05 25.62 25.69 25.57 25.59 0.0M
2021-10-04 25.85 25.85 25.58 25.62 0.0M
2021-10-01 25.79 25.87 25.72 25.87 0.0M
2021-09-30 25.65 25.92 25.43 25.84 0.1M
2021-09-29 25.39 25.62 25.39 25.58 0.0M
2021-09-28 25.36 25.49 25.19 25.34 0.1M
2021-09-27 25.56 25.60 25.40 25.45 0.0M
2021-09-24 25.46 25.66 25.46 25.60 0.0M
2021-09-23 25.65 25.70 25.51 25.62 0.0M
2021-09-22 25.42 25.65 25.42 25.65 0.1M
2021-09-21 25.48 25.50 25.35 25.45 0.0M
2021-09-20 25.56 25.65 25.41 25.52 0.1M
2021-09-17 25.71 25.74 25.63 25.73 0.0M
2021-09-16 25.56 25.70 25.45 25.70 0.0M
2021-09-15 25.72 25.72 25.43 25.56 0.1M
2021-09-14 25.78 25.78 25.60 25.71 0.0M
2021-09-13 25.66 25.77 25.66 25.73 0.0M
2021-09-10 25.74 25.74 25.63 25.70 0.0M
2021-09-09 25.62 25.75 25.62 25.74 0.0M
2021-09-08 25.70 25.75 25.60 25.70 0.0M
2021-09-07 25.79 25.82 25.64 25.68 0.0M
2021-09-03 25.75 25.89 25.75 25.79 0.0M
2021-09-02 25.76 25.84 25.76 25.80 0.0M
2021-09-01 25.68 25.85 25.68 25.76 0.0M
2021-08-31 25.85 25.94 25.60 25.64 0.1M
2021-08-30 26.30 26.31 26.25 26.28 0.1M
2021-08-27 26.25 26.31 26.23 26.31 0.0M
2021-08-26 26.26 26.29 26.21 26.26 0.0M
2021-08-25 26.22 26.30 26.22 26.30 0.0M
2021-08-24 26.26 26.30 26.22 26.27 0.0M
2021-08-23 26.28 26.31 26.21 26.31 0.0M
2021-08-20 26.16 26.31 26.15 26.27 0.0M
2021-08-19 26.06 26.19 26.06 26.16 0.0M
2021-08-18 26.33 26.35 26.08 26.17 0.0M
2021-08-17 26.38 26.40 26.27 26.27 0.1M
2021-08-16 26.25 26.59 26.14 26.37 0.1M
2021-08-13 26.19 26.25 26.18 26.25 0.0M
2021-08-12 26.06 26.18 26.04 26.18 0.0M
2021-08-11 26.06 26.07 26.00 26.07 0.0M
2021-08-10 26.10 26.10 25.87 26.06 0.0M
2021-08-09 26.11 26.15 26.06 26.09 0.0M
2021-08-06 26.07 26.13 26.04 26.10 0.0M
2021-08-05 26.15 26.15 26.02 26.05 0.0M
2021-08-04 26.05 26.14 26.05 26.13 0.0M
2021-08-03 26.20 26.23 26.09 26.10 0.0M
2021-08-02 26.18 26.20 26.10 26.19 0.0M
2021-07-30 25.90 26.14 25.90 26.10 0.0M
2021-07-29 25.85 26.04 25.85 26.01 0.0M
2021-07-28 25.83 25.96 25.83 25.91 0.0M
2021-07-27 25.86 25.95 25.84 25.95 0.1M
2021-07-26 25.88 25.99 25.88 25.94 0.1M
2021-07-23 25.99 26.01 25.92 25.98 0.0M
2021-07-22 26.00 26.02 25.94 26.00 0.0M
2021-07-21 25.90 26.01 25.83 26.01 0.0M
2021-07-20 25.75 25.93 25.75 25.88 0.0M
2021-07-19 25.78 25.87 25.66 25.73 0.0M
2021-07-16 25.88 25.93 25.83 25.91 0.0M
2021-07-15 25.82 25.92 25.78 25.89 0.0M
2021-07-14 25.73 25.87 25.56 25.87 0.1M
2021-07-13 25.87 25.93 25.62 25.67 0.1M
2021-07-12 25.82 25.90 25.77 25.90 0.1M
2021-07-09 25.91 25.95 25.74 25.83 0.1M
2021-07-08 25.84 26.03 25.81 25.86 0.1M
2021-07-07 26.07 26.07 25.87 25.96 0.1M
2021-07-06 26.14 26.15 26.03 26.09 0.1M
2021-07-02 26.12 26.18 26.11 26.17 0.0M
2021-07-01 26.04 26.18 25.90 26.18 0.1M
2021-06-30 25.87 26.09 25.77 26.09 0.2M
2021-06-29 25.82 25.88 25.80 25.87 0.1M
2021-06-28 25.77 25.88 25.68 25.84 0.1M
2021-06-25 25.82 25.85 25.64 25.73 0.1M
2021-06-24 25.78 25.85 25.76 25.81 0.0M
2021-06-23 25.82 25.89 25.70 25.76 0.1M
2021-06-22 25.94 25.99 25.84 25.88 0.1M
2021-06-21 25.86 25.99 25.86 25.97 0.0M
2021-06-18 25.82 25.96 25.80 25.93 0.1M
2021-06-17 25.82 25.96 25.77 25.89 0.1M
2021-06-16 25.84 25.88 25.78 25.88 0.0M
2021-06-15 25.85 25.91 25.76 25.86 0.1M
2021-06-14 25.86 25.96 25.71 25.91 0.1M
2021-06-11 25.92 25.98 25.88 25.95 0.0M
2021-06-10 25.80 25.97 25.75 25.94 0.0M
2021-06-09 25.81 25.85 25.72 25.84 0.1M
2021-06-08 25.88 25.88 25.69 25.86 0.0M
2021-06-07 25.86 25.90 25.75 25.88 0.0M
2021-06-04 25.75 25.87 25.65 25.87 0.1M
2021-06-03 25.65 25.80 25.54 25.74 0.1M
2021-06-02 25.56 25.66 25.56 25.66 0.1M
2021-06-01 25.58 25.67 25.52 25.61 0.0M
2021-05-28 25.27 25.56 25.27 25.56 0.1M
2021-05-27 25.66 25.76 25.66 25.74 0.1M
2021-05-26 25.63 25.71 25.63 25.70 0.0M
2021-05-25 25.54 25.73 25.54 25.71 0.0M
2021-05-24 25.59 25.65 25.50 25.62 0.1M
2021-05-21 25.55 25.56 25.50 25.53 0.1M
2021-05-20 25.45 25.63 25.45 25.53 0.0M
2021-05-19 25.42 25.60 25.42 25.58 0.0M
2021-05-18 25.46 25.54 25.45 25.48 0.1M
2021-05-17 25.46 25.53 25.36 25.48 0.1M
2021-05-14 25.45 25.58 25.39 25.52 0.0M
2021-05-13 25.35 25.52 25.35 25.45 0.0M
2021-05-12 25.40 25.50 25.31 25.42 0.1M
2021-05-11 25.46 25.55 25.35 25.45 0.0M
2021-05-10 25.50 25.61 25.49 25.61 0.0M
2021-05-07 25.41 25.61 25.41 25.61 0.0M
2021-05-06 25.45 25.52 25.36 25.52 0.0M
2021-05-05 25.51 25.55 25.38 25.49 0.0M
2021-05-04 25.33 25.52 25.33 25.51 0.0M
2021-05-03 25.35 25.46 25.35 25.43 0.1M
2021-04-30 25.60 25.66 25.25 25.32 0.1M
2021-04-29 25.60 25.65 25.60 25.64 0.0M
2021-04-28 25.57 25.67 25.51 25.67 0.0M
2021-04-27 25.60 25.66 25.50 25.62 0.1M
2021-04-26 25.48 25.67 25.45 25.54 0.0M
2021-04-23 25.47 25.50 25.42 25.50 0.1M
2021-04-22 25.38 25.46 25.33 25.46 0.0M
2021-04-21 25.24 25.45 25.24 25.41 0.0M
2021-04-20 25.28 25.31 25.22 25.27 0.0M
2021-04-19 25.39 25.43 25.28 25.31 0.1M
2021-04-16 25.39 25.43 25.26 25.38 0.1M
2021-04-15 25.26 25.37 25.24 25.37 0.0M
2021-04-14 25.38 25.39 25.26 25.33 0.0M
2021-04-13 25.30 25.42 25.20 25.39 0.1M
2021-04-12 25.20 25.36 25.17 25.30 0.1M
2021-04-09 25.13 25.31 25.13 25.20 0.1M
2021-04-08 25.15 25.25 25.13 25.20 0.0M
2021-04-07 25.25 25.35 25.16 25.18 0.1M
2021-04-06 25.19 25.25 25.13 25.24 0.1M
2021-04-05 25.21 25.21 25.04 25.08 0.1M
2021-04-01 25.02 25.15 25.02 25.10 0.1M
2021-03-31 24.96 25.05 24.96 25.00 0.1M
2021-03-30 24.91 24.99 24.89 24.90 0.1M
2021-03-29 24.95 25.01 24.90 24.91 0.1M
2021-03-26 24.98 25.10 24.98 25.05 0.0M
2021-03-25 25.12 25.12 24.95 24.97 0.1M
2021-03-24 25.02 25.14 25.00 25.09 0.0M
2021-03-23 25.19 25.19 25.00 25.02 0.0M
2021-03-22 25.03 25.08 24.98 25.01 0.0M
2021-03-19 25.05 25.05 24.95 25.03 0.0M
2021-03-18 25.09 25.10 24.96 25.03 0.0M
2021-03-17 24.95 25.15 24.95 25.13 0.0M
2021-03-16 24.93 25.10 24.93 25.09 0.1M
2021-03-15 24.95 25.00 24.83 24.89 0.1M
2021-03-12 24.98 25.06 24.89 25.00 0.0M
2021-03-11 25.09 25.14 24.95 25.05 0.1M
2021-03-10 25.09 25.10 24.84 25.08 0.1M
2021-03-09 24.80 25.10 24.76 25.10 0.1M
2021-03-08 24.72 24.80 24.71 24.80 0.1M
2021-03-05 24.65 24.70 24.61 24.69 0.0M
2021-03-04 24.68 24.70 24.60 24.63 0.1M
2021-03-03 24.68 24.70 24.60 24.68 0.1M
2021-03-02 24.55 24.72 24.55 24.67 0.0M
2021-03-01 24.75 24.75 24.50 24.53 0.1M
2021-02-26 24.60 24.62 24.46 24.54 0.1M
2021-02-25 25.00 25.06 24.81 24.97 0.1M
2021-02-24 25.09 25.09 24.90 25.00 0.1M
2021-02-23 25.05 25.14 24.99 25.06 0.1M
2021-02-22 25.01 25.10 24.97 24.99 0.1M
2021-02-19 25.00 25.09 25.00 25.03 0.1M
2021-02-18 25.02 25.04 24.96 25.03 0.1M
2021-02-17 24.90 25.01 24.90 25.00 0.0M
2021-02-16 25.03 25.04 24.90 24.94 0.1M
2021-02-12 25.00 25.05 24.95 25.00 0.1M
2021-02-11 25.03 25.07 24.98 25.04 0.0M
2021-02-10 25.06 25.10 24.94 25.06 0.0M
2021-02-09 24.96 25.09 24.96 25.03 0.1M
2021-02-08 25.00 25.08 24.94 24.97 0.0M
2021-02-05 25.04 25.11 24.90 24.94 0.1M
2021-02-04 24.98 25.04 24.95 25.01 0.1M
2021-02-03 25.01 25.04 24.90 24.98 0.1M
2021-02-02 24.92 25.15 24.90 25.04 0.1M
2021-02-01 25.00 25.09 24.88 24.93 0.0M
2021-01-29 25.10 25.10 24.88 24.94 0.1M
2021-01-28 25.00 25.14 24.77 25.14 0.1M
2021-01-27 25.20 25.20 24.82 24.85 0.1M
2021-01-26 25.21 25.26 25.10 25.12 0.0M
2021-01-25 25.25 25.30 25.15 25.30 0.0M
2021-01-22 25.22 25.22 25.15 25.22 0.0M
2021-01-21 25.15 25.22 25.12 25.13 0.0M
2021-01-20 25.15 25.20 25.04 25.17 0.0M
2021-01-19 25.18 25.18 24.95 25.12 0.1M
2021-01-15 24.82 25.05 24.82 24.94 0.0M
2021-01-14 24.95 24.97 24.85 24.90 0.1M
2021-01-13 24.60 24.81 24.52 24.80 0.1M
2021-01-12 24.57 24.69 24.50 24.60 0.1M
2021-01-11 24.79 24.79 24.56 24.58 0.0M
2021-01-08 24.76 24.95 24.74 24.82 0.1M
2021-01-07 24.71 24.85 24.50 24.80 0.1M
2021-01-06 25.12 25.17 24.70 24.70 0.1M
2021-01-05 25.08 25.25 25.08 25.18 0.1M
2021-01-04 25.20 25.20 25.06 25.07 0.1M