XNYS
Datos históricos de Net Lease Office Properties
Net Lease Office Properties · NLOP
$9.62
▲ +0.00 (+0.00%)
Última operación · 25/10/2026, 6:39:17 UTC
- Variación en el periodo
- −67.02%
- Máximo
- US$30.26
- 12 de noviembre de 2025
- Mínimo
- US$9.48
- 13 de octubre de 2026
- Volumen medio diario
- 0.19 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 9.64 | 9.87 | 9.60 | 9.62 | −0.93% | 88,889.144 |
| 22 oct 2026 | 9.62 | 9.82 | 9.56 | 9.71 | +0.21% | 143,085.916 |
| 21 oct 2026 | 9.71 | 9.76 | 9.67 | 9.69 | −0.21% | 131,271.787 |
| 20 oct 2026 | 9.72 | 9.89 | 9.69 | 9.71 | +0.62% | 267,671.909 |
| 19 oct 2026 | 9.73 | 9.73 | 9.57 | 9.65 | −1.03% | 127,023.889 |
| 16 oct 2026 | 9.78 | 9.88 | 9.71 | 9.75 | +0.41% | 87,406.844 |
| 15 oct 2026 | 9.68 | 9.74 | 9.66 | 9.71 | +1.15% | 192,696.104 |
| 14 oct 2026 | 9.55 | 9.64 | 9.55 | 9.60 | −0.21% | 119,515.923 |
| 13 oct 2026 | 9.73 | 9.73 | 9.48 | 9.62 | −0.31% | 139,406.86 |
| 12 oct 2026 | 9.64 | 9.69 | 9.61 | 9.65 | −0.21% | 78,234.495 |
| 9 oct 2026 | 9.68 | 9.77 | 9.64 | 9.67 | −0.21% | 131,501.028 |
| 8 oct 2026 | 9.58 | 9.74 | 9.56 | 9.69 | +1.36% | 99,237.794 |
| 7 oct 2026 | 9.60 | 9.71 | 9.55 | 9.56 | −1.04% | 78,533.942 |
| 6 oct 2026 | 9.57 | 9.71 | 9.57 | 9.66 | +0.94% | 95,770.199 |
| 5 oct 2026 | 9.75 | 9.80 | 9.51 | 9.57 | −1.95% | 206,674.513 |
| 2 oct 2026 | 9.80 | 9.98 | 9.68 | 9.76 | +0.21% | 263,914.817 |
| 1 oct 2026 | 9.82 | 9.93 | 9.60 | 9.74 | −1.32% | 198,307.577 |
| 30 sep 2026 | 9.94 | 10.14 | 9.84 | 9.87 | −1.10% | 183,021.226 |
| 29 sep 2026 | 10.00 | 10.07 | 9.96 | 9.98 | −0.20% | 94,514.392 |
| 28 sep 2026 | 9.87 | 10.07 | 9.83 | 10.00 | +0.70% | 248,785.848 |
| 25 sep 2026 | 9.95 | 10.03 | 9.82 | 9.93 | 0.00% | 260,052.722 |
| 24 sep 2026 | 10.23 | 10.34 | 9.89 | 9.93 | −3.03% | 195,777.307 |
| 23 sep 2026 | 10.55 | 10.64 | 10.24 | 10.24 | −3.49% | 109,599.226 |
| 22 sep 2026 | 10.58 | 10.65 | 10.45 | 10.61 | +1.14% | 101,811.07 |
| 21 sep 2026 | 10.48 | 10.57 | 10.37 | 10.49 | +0.10% | 106,019.002 |
| 18 sep 2026 | 10.61 | 10.61 | 10.36 | 10.48 | −1.41% | 393,899.316 |
| 17 sep 2026 | 10.69 | 10.75 | 10.60 | 10.63 | −0.75% | 103,604.549 |
| 16 sep 2026 | 10.90 | 10.95 | 10.63 | 10.71 | −1.92% | 139,930.626 |
| 15 sep 2026 | 10.96 | 11.00 | 10.82 | 10.92 | −0.36% | 185,379.777 |
| 14 sep 2026 | 10.81 | 10.99 | 10.75 | 10.96 | +0.83% | 124,193.775 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.