NexPoint Diversified RE Prf A (NXDT_pa)

NXDT_pa
🏛️ Estados Unidos →
14.31
Última Actualización: 2025-10-01
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 20.61 21.25 20.61 21.16 0.0M
2021-12-30 20.51 20.72 20.51 20.61 0.0M
2021-12-29 20.64 21.11 20.51 20.51 0.1M
2021-12-28 20.57 20.60 20.51 20.51 0.0M
2021-12-27 20.75 20.79 20.47 20.55 0.1M
2021-12-23 20.51 21.00 20.22 20.75 0.0M
2021-12-22 20.21 20.77 20.21 20.42 0.0M
2021-12-21 21.00 21.00 20.52 20.55 0.0M
2021-12-20 21.00 21.00 20.75 20.75 0.0M
2021-12-17 21.00 21.00 20.80 20.80 0.0M
2021-12-16 20.85 21.00 20.71 20.95 0.0M
2021-12-15 21.17 21.17 20.78 20.79 0.1M
2021-12-14 20.80 20.92 20.51 20.67 0.0M
2021-12-13 21.10 21.10 20.47 20.96 0.1M
2021-12-10 21.31 21.38 21.16 21.20 0.0M
2021-12-09 21.29 21.46 21.22 21.22 0.0M
2021-12-08 21.35 21.38 21.27 21.30 0.0M
2021-12-07 21.28 21.31 21.21 21.31 0.0M
2021-12-06 21.26 21.30 21.26 21.26 0.0M
2021-12-03 21.43 21.43 21.26 21.26 0.0M
2021-12-02 21.30 21.40 21.26 21.40 0.0M
2021-12-01 21.45 21.48 21.32 21.32 0.0M
2021-11-30 21.46 21.50 21.38 21.38 0.0M
2021-11-29 21.52 21.52 21.48 21.49 0.0M
2021-11-26 21.65 21.65 21.50 21.50 0.0M
2021-11-24 21.62 21.62 21.60 21.61 0.0M
2021-11-23 21.61 21.68 21.56 21.60 0.0M
2021-11-22 21.70 21.73 21.66 21.70 0.0M
2021-11-19 21.64 21.73 21.64 21.70 0.0M
2021-11-18 21.86 21.90 21.75 21.76 0.0M
2021-11-17 21.92 21.92 21.88 21.88 0.0M
2021-11-16 21.83 21.95 21.83 21.89 0.0M
2021-11-15 22.00 22.07 21.90 21.92 0.0M
2021-11-12 22.00 22.00 22.00 22.00 0.0M
2021-11-11 21.91 21.96 21.91 21.94 0.0M
2021-11-10 22.12 22.12 21.84 21.84 0.0M
2021-11-09 21.96 21.96 21.44 21.94 0.0M
2021-11-08 22.02 22.15 22.02 22.06 0.0M
2021-11-05 22.01 22.06 22.00 22.00 0.0M
2021-11-04 22.07 22.07 21.95 21.96 0.0M
2021-11-03 22.04 22.05 21.95 21.95 0.0M
2021-11-02 22.05 22.06 22.01 22.01 0.0M
2021-11-01 22.03 22.06 22.03 22.05 0.0M
2021-10-29 22.03 22.05 22.01 22.03 0.0M
2021-10-28 22.06 22.06 22.05 22.05 0.0M
2021-10-27 22.09 22.09 22.00 22.00 0.0M
2021-10-26 21.99 22.05 21.96 22.04 0.0M
2021-10-25 21.95 22.04 21.95 21.97 0.0M
2021-10-22 22.00 22.05 21.95 22.00 0.0M
2021-10-21 22.01 22.05 22.00 22.00 0.0M
2021-10-20 22.15 22.22 22.12 22.12 0.0M
2021-10-19 22.07 22.12 22.00 22.12 0.0M
2021-10-18 22.00 22.09 21.98 22.07 0.0M
2021-10-15 22.07 22.07 22.00 22.00 0.0M
2021-10-14 22.12 22.14 21.92 22.00 0.0M
2021-10-13 22.22 22.22 22.19 22.22 0.0M
2021-10-12 22.18 22.18 22.13 22.14 0.0M
2021-10-11 22.13 22.15 22.11 22.12 0.0M
2021-10-08 22.04 22.11 22.04 22.08 0.0M
2021-10-07 22.01 22.10 22.01 22.09 0.0M
2021-10-06 22.08 22.09 22.02 22.07 0.0M
2021-10-05 22.04 22.06 22.03 22.06 0.0M
2021-10-04 22.00 22.07 22.00 22.01 0.0M
2021-10-01 22.08 22.10 22.00 22.03 0.0M
2021-09-30 22.12 22.15 22.05 22.15 0.0M
2021-09-29 21.92 22.15 21.92 22.00 0.0M
2021-09-28 21.96 22.07 21.96 21.98 0.0M
2021-09-27 22.06 22.13 21.99 22.03 0.0M
2021-09-24 22.26 22.26 22.10 22.18 0.0M
2021-09-23 22.29 22.29 22.13 22.13 0.0M
2021-09-22 22.25 22.25 22.11 22.25 0.0M
2021-09-21 22.48 22.60 22.48 22.50 0.0M
2021-09-20 22.46 22.50 22.46 22.46 0.0M
2021-09-17 22.55 22.64 22.43 22.53 0.0M
2021-09-16 22.51 22.56 22.50 22.53 0.0M
2021-09-14 22.67 22.67 22.46 22.50 0.0M
2021-09-13 22.35 22.50 22.35 22.46 0.0M
2021-09-10 22.40 22.49 22.40 22.45 0.0M
2021-09-09 22.54 22.68 22.38 22.50 0.0M
2021-09-08 22.45 22.56 22.45 22.50 0.0M
2021-09-07 22.50 22.52 22.46 22.46 0.0M
2021-09-03 22.47 22.50 22.45 22.49 0.0M
2021-09-02 22.38 22.50 22.38 22.50 0.0M
2021-09-01 22.50 22.50 22.40 22.40 0.0M
2021-08-31 22.40 22.50 22.38 22.40 0.0M
2021-08-30 22.37 22.46 22.36 22.40 0.0M
2021-08-27 22.49 22.50 22.36 22.47 0.0M
2021-08-26 22.31 22.49 22.31 22.45 0.0M
2021-08-25 22.43 22.52 22.40 22.40 0.0M
2021-08-24 22.50 22.50 22.39 22.40 0.0M
2021-08-23 22.50 22.51 22.34 22.50 0.0M
2021-08-20 22.50 22.50 22.44 22.45 0.0M
2021-08-19 22.31 22.35 22.31 22.35 0.0M
2021-08-18 22.49 22.64 22.40 22.40 0.0M
2021-08-17 22.45 22.49 22.40 22.43 0.0M
2021-08-16 22.49 22.49 22.41 22.41 0.0M
2021-08-13 22.64 22.64 22.48 22.55 0.0M
2021-08-12 22.40 22.63 22.37 22.63 0.0M
2021-08-11 22.27 22.40 22.27 22.40 0.0M
2021-08-10 22.40 22.40 22.30 22.30 0.0M
2021-08-09 22.48 22.48 22.38 22.40 0.0M
2021-08-06 22.40 22.49 22.36 22.38 0.0M
2021-08-05 22.40 22.40 22.36 22.36 0.0M
2021-08-04 22.36 22.37 22.36 22.37 0.0M
2021-08-03 22.43 22.43 22.35 22.35 0.0M
2021-08-02 22.41 22.41 22.26 22.36 0.0M
2021-07-30 22.25 22.37 22.25 22.31 0.0M
2021-07-29 22.20 22.27 22.20 22.25 0.0M
2021-07-28 22.40 22.50 22.17 22.19 0.0M
2021-07-27 22.49 22.49 22.23 22.26 0.0M
2021-07-26 22.57 22.59 22.35 22.59 0.0M
2021-07-23 22.17 22.37 22.17 22.30 0.0M
2021-07-22 22.32 22.32 22.11 22.17 0.0M
2021-07-21 22.31 22.61 22.15 22.30 0.0M
2021-07-20 22.52 22.52 22.38 22.40 0.0M
2021-07-19 22.71 22.75 22.47 22.72 0.0M
2021-07-16 22.55 22.72 22.55 22.72 0.0M
2021-07-15 22.18 22.59 22.18 22.55 0.0M
2021-07-14 22.20 22.20 22.15 22.20 0.0M
2021-07-13 22.15 22.23 22.12 22.15 0.0M
2021-07-12 22.24 22.24 22.15 22.15 0.0M
2021-07-09 22.10 22.16 22.10 22.16 0.0M
2021-07-08 22.19 22.19 22.10 22.10 0.0M
2021-07-07 22.18 22.20 22.10 22.20 0.0M
2021-07-06 22.06 22.16 22.06 22.16 0.0M
2021-07-02 22.03 22.15 22.02 22.06 0.0M
2021-07-01 22.08 22.19 21.99 22.05 0.0M
2021-06-30 22.16 22.23 22.01 22.01 0.0M
2021-06-29 22.23 22.25 22.16 22.20 0.0M
2021-06-28 22.20 22.35 22.14 22.16 0.0M
2021-06-25 22.36 22.40 22.13 22.16 0.0M
2021-06-24 22.25 22.54 22.25 22.31 0.0M
2021-06-23 22.20 22.33 22.10 22.28 0.0M
2021-06-22 22.35 22.35 22.19 22.25 0.0M
2021-06-21 22.44 22.45 22.37 22.40 0.0M
2021-06-18 22.38 22.51 22.37 22.40 0.0M
2021-06-17 22.42 22.55 22.41 22.41 0.0M
2021-06-16 22.59 22.60 22.43 22.43 0.0M
2021-06-15 22.71 22.72 22.49 22.56 0.0M
2021-06-14 22.39 22.70 22.39 22.70 0.0M
2021-06-11 22.42 22.50 22.37 22.47 0.0M
2021-06-10 22.43 22.49 22.36 22.42 0.0M
2021-06-09 22.50 22.55 22.41 22.53 0.0M
2021-06-08 22.53 22.60 22.42 22.54 0.0M
2021-06-07 22.49 22.69 22.35 22.69 0.0M
2021-06-04 22.49 22.55 22.31 22.54 0.0M
2021-06-03 22.25 22.46 22.24 22.46 0.0M
2021-06-02 22.18 22.55 22.16 22.49 0.1M
2021-06-01 22.21 22.25 22.15 22.16 0.0M
2021-05-28 22.49 22.49 22.11 22.11 0.0M
2021-05-27 22.35 22.40 22.21 22.30 0.0M
2021-05-26 22.31 22.37 22.30 22.37 0.0M
2021-05-25 22.25 22.49 22.25 22.37 0.0M
2021-05-24 22.40 22.54 22.25 22.41 0.0M
2021-05-21 22.46 22.59 22.31 22.36 0.0M
2021-05-20 22.16 22.42 22.16 22.42 0.0M
2021-05-19 22.45 22.45 22.15 22.15 0.0M
2021-05-18 22.47 22.65 22.46 22.46 0.0M
2021-05-17 22.08 22.45 22.08 22.45 0.0M
2021-05-14 22.19 22.44 22.15 22.25 0.0M
2021-05-13 22.50 22.50 22.05 22.24 0.0M
2021-05-12 22.42 22.50 22.30 22.50 0.0M
2021-05-11 22.58 22.63 22.45 22.50 0.0M
2021-05-10 22.74 22.74 22.61 22.62 0.0M
2021-05-07 22.69 22.80 22.56 22.79 0.0M
2021-05-06 22.68 22.69 22.53 22.69 0.0M
2021-05-05 22.65 22.83 22.51 22.78 0.0M
2021-05-04 22.64 22.66 22.61 22.61 0.0M
2021-05-03 22.58 22.62 22.50 22.56 0.0M
2021-04-30 22.27 22.48 22.27 22.40 0.0M
2021-04-29 22.50 22.58 22.35 22.48 0.0M
2021-04-28 22.34 22.54 22.34 22.50 0.0M
2021-04-27 22.65 22.65 22.43 22.60 0.0M
2021-04-26 22.50 22.58 22.50 22.58 0.0M
2021-04-23 22.31 22.58 22.26 22.50 0.0M
2021-04-22 22.26 22.60 22.23 22.26 0.0M
2021-04-21 22.21 22.27 22.11 22.26 0.0M
2021-04-20 22.20 22.37 22.06 22.24 0.0M
2021-04-19 22.24 22.40 22.18 22.40 0.0M
2021-04-16 22.41 22.41 22.09 22.32 0.0M
2021-04-15 22.28 22.40 22.20 22.37 0.0M
2021-04-14 22.10 22.23 22.10 22.22 0.0M
2021-04-13 21.89 22.11 21.89 22.10 0.0M
2021-04-12 21.90 22.09 21.85 22.02 0.0M
2021-04-09 21.60 21.92 21.60 21.88 0.0M
2021-04-08 21.35 21.58 21.31 21.58 0.0M
2021-04-07 21.26 21.35 21.25 21.35 0.0M
2021-04-06 21.19 21.29 21.15 21.22 0.0M
2021-04-05 21.27 21.27 21.14 21.15 0.0M
2021-04-01 21.24 21.47 21.24 21.25 0.0M
2021-03-31 21.10 21.29 21.10 21.23 0.0M
2021-03-30 21.33 21.33 21.06 21.07 0.0M
2021-03-29 20.96 21.39 20.92 21.19 0.0M
2021-03-26 20.95 21.00 20.85 20.95 0.0M
2021-03-25 21.08 21.13 20.93 20.96 0.0M
2021-03-24 21.16 21.23 21.12 21.20 0.0M
2021-03-23 21.08 21.19 21.08 21.16 0.0M
2021-03-22 21.37 21.50 21.25 21.32 0.0M
2021-03-19 21.27 21.45 21.27 21.35 0.0M
2021-03-18 21.31 21.35 21.27 21.27 0.0M
2021-03-17 21.26 21.38 21.26 21.29 0.0M
2021-03-16 21.35 21.46 21.22 21.25 0.0M
2021-03-15 21.29 21.32 21.18 21.25 0.0M
2021-03-12 21.26 21.34 21.15 21.16 0.0M
2021-03-11 21.28 21.62 21.26 21.26 0.0M
2021-03-10 21.26 21.40 21.15 21.35 0.0M
2021-03-09 21.10 21.20 20.96 21.11 0.0M
2021-03-08 21.18 21.29 21.05 21.05 0.0M
2021-03-05 21.25 21.25 20.80 21.12 0.0M
2021-03-04 21.44 21.44 20.71 21.01 0.1M
2021-03-03 21.40 21.46 21.30 21.33 0.0M
2021-03-02 21.38 21.49 21.28 21.41 0.0M
2021-03-01 21.64 21.64 21.16 21.22 0.0M
2021-02-26 21.69 21.69 21.50 21.50 0.0M
2021-02-25 21.68 21.68 21.51 21.52 0.0M
2021-02-24 21.70 21.70 21.66 21.69 0.0M
2021-02-23 21.72 21.72 21.65 21.71 0.0M
2021-02-22 21.75 21.80 21.70 21.76 0.0M
2021-02-19 21.70 21.75 21.68 21.70 0.0M
2021-02-18 21.74 21.81 21.70 21.70 0.0M
2021-02-17 21.80 21.93 21.73 21.73 0.0M
2021-02-16 21.86 21.89 21.81 21.88 0.0M
2021-02-12 21.90 21.92 21.87 21.91 0.0M
2021-02-11 21.92 21.97 21.91 21.94 0.0M
2021-02-10 22.01 22.03 21.92 21.97 0.0M
2021-02-09 21.94 22.10 21.81 22.01 0.1M
2021-02-08 22.05 22.05 21.95 21.98 0.0M
2021-02-05 22.11 22.19 21.82 21.82 0.0M
2021-02-04 22.08 22.20 21.91 22.00 0.0M
2021-02-03 22.32 22.32 22.01 22.16 0.1M
2021-02-02 22.10 22.28 22.02 22.26 0.0M
2021-02-01 21.97 22.17 21.97 22.17 0.0M
2021-01-29 22.30 22.30 21.80 21.85 0.1M
2021-01-28 22.50 22.51 22.18 22.24 0.0M
2021-01-27 22.50 22.58 22.18 22.51 0.1M
2021-01-26 22.59 22.79 22.52 22.63 0.0M
2021-01-25 22.50 22.70 22.45 22.70 0.0M
2021-01-22 22.69 22.69 22.53 22.60 0.0M
2021-01-21 22.90 22.94 22.52 22.70 0.1M
2021-01-20 22.62 22.86 22.62 22.85 0.0M
2021-01-19 22.62 22.79 22.55 22.70 0.0M
2021-01-15 22.57 22.77 22.53 22.60 0.0M
2021-01-14 22.49 22.70 22.38 22.63 0.1M
2021-01-13 22.31 22.38 21.85 22.37 0.1M
2021-01-12 22.14 22.24 21.82 21.90 0.1M
2021-01-11 23.65 23.70 22.25 22.34 0.1M
2021-01-08 24.75 24.75 23.70 23.70 0.0M