XNYS
Datos históricos de Annaly Capital Management, Inc.
Annaly Capital Management, Inc. · NLY
$18.33
▲ +0.03 (+0.16%)
Última operación · 10/10/2026, 17:20:38 UTC
- Variación en el periodo
- −10.86%
- Máximo
- US$24.52
- 28 de enero de 2026
- Mínimo
- US$17.76
- 8 de octubre de 2026
- Volumen medio diario
- 8.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.27 | 18.34 | 17.97 | 18.30 | +0.16% | 10.38 M |
| 8 oct 2026 | 17.81 | 18.36 | 17.76 | 18.27 | +1.90% | 21.32 M |
| 7 oct 2026 | 18.22 | 18.23 | 17.84 | 17.93 | −2.66% | 18.66 M |
| 6 oct 2026 | 18.32 | 18.43 | 18.16 | 18.42 | +0.82% | 15.39 M |
| 5 oct 2026 | 18.46 | 18.63 | 18.25 | 18.27 | −1.24% | 15.43 M |
| 2 oct 2026 | 19.00 | 19.07 | 18.41 | 18.50 | −1.07% | 17.13 M |
| 1 oct 2026 | 18.75 | 18.94 | 18.37 | 18.70 | −1.01% | 22.53 M |
| 30 sep 2026 | 19.68 | 19.73 | 18.87 | 18.89 | −7.04% | 23.46 M |
| 29 sep 2026 | 20.36 | 20.42 | 20.16 | 20.32 | −0.15% | 17.68 M |
| 28 sep 2026 | 20.52 | 20.65 | 20.26 | 20.35 | −1.26% | 12.37 M |
| 25 sep 2026 | 20.66 | 20.71 | 20.30 | 20.61 | +0.05% | 14.95 M |
| 24 sep 2026 | 21.03 | 21.07 | 20.55 | 20.60 | −2.09% | 11.46 M |
| 23 sep 2026 | 21.40 | 21.45 | 21.01 | 21.04 | −1.87% | 9.85 M |
| 22 sep 2026 | 21.50 | 21.55 | 21.33 | 21.44 | +0.61% | 9.85 M |
| 21 sep 2026 | 21.20 | 21.43 | 21.12 | 21.31 | +1.24% | 9.24 M |
| 18 sep 2026 | 21.26 | 21.39 | 21.04 | 21.05 | −1.22% | 17.89 M |
| 17 sep 2026 | 21.58 | 21.64 | 21.27 | 21.31 | +0.38% | 9.82 M |
| 16 sep 2026 | 21.51 | 21.73 | 21.08 | 21.23 | −0.84% | 12.46 M |
| 15 sep 2026 | 21.81 | 21.92 | 21.34 | 21.41 | −1.97% | 10.72 M |
| 14 sep 2026 | 21.88 | 22.07 | 21.66 | 21.84 | −0.27% | 9.83 M |
| 11 sep 2026 | 22.22 | 22.26 | 21.86 | 21.90 | −0.45% | 8.36 M |
| 10 sep 2026 | 22.50 | 22.50 | 21.95 | 22.00 | −2.70% | 12.79 M |
| 9 sep 2026 | 22.77 | 22.95 | 22.57 | 22.61 | −0.48% | 6.8 M |
| 8 sep 2026 | 22.75 | 22.94 | 22.71 | 22.72 | −0.39% | 6.71 M |
| 4 sep 2026 | 22.65 | 22.95 | 22.61 | 22.81 | −0.09% | 5.94 M |
| 3 sep 2026 | 22.85 | 22.95 | 22.71 | 22.83 | +0.53% | 6.76 M |
| 2 sep 2026 | 22.68 | 22.75 | 22.57 | 22.71 | +0.40% | 8.09 M |
| 1 sep 2026 | 22.77 | 22.98 | 22.57 | 22.62 | −1.31% | 5.61 M |
| 31 ago 2026 | 23.01 | 23.17 | 22.83 | 22.92 | −0.52% | 8.88 M |
| 28 ago 2026 | 23.13 | 23.23 | 23.00 | 23.04 | −0.09% | 4.97 M |
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.