Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NNN.XNYS
48.91+0.16(+0.32%)(czas lokalny: 18.10.2024 15:57)National Retail Properties Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 48.75 | 49.00 | 48.75 | 48.91 | 17 147 | 0 |
17.10.2024 | 49.07 | 49.16 | 48.66 | 48.73 | 23 309 | 0 |
16.10.2024 | 49.11 | 49.55 | 49.09 | 49.40 | 22 411 | 0 |
15.10.2024 | 48.25 | 49.56 | 48.25 | 48.98 | 86 087 | 0 |
14.10.2024 | 47.40 | 48.09 | 47.30 | 48.08 | 8 222 | 0 |
11.10.2024 | 47.55 | 47.74 | 47.35 | 47.49 | 809 000 | 0 |
10.10.2024 | 47.57 | 47.79 | 47.04 | 47.27 | 38 803 | 0 |
09.10.2024 | 47.62 | 47.78 | 47.44 | 47.57 | 682 600 | 0 |
08.10.2024 | 47.98 | 47.98 | 47.43 | 47.64 | 845 200 | 0 |
07.10.2024 | 47.60 | 47.88 | 47.52 | 47.69 | 832 400 | 0 |
04.10.2024 | 48.00 | 48.18 | 47.51 | 47.89 | 833 000 | 0 |
03.10.2024 | 48.36 | 48.38 | 48.00 | 48.36 | 622 000 | 0 |
02.10.2024 | 48.31 | 48.63 | 47.88 | 48.41 | 921 900 | 0 |
01.10.2024 | 48.65 | 48.81 | 48.28 | 48.59 | 1 292 800 | 0 |
30.09.2024 | 48.12 | 48.58 | 47.97 | 48.49 | 970 900 | 0 |
27.09.2024 | 48.24 | 48.51 | 47.97 | 48.15 | 595 100 | 0 |
26.09.2024 | 47.83 | 48.15 | 47.71 | 48.01 | 612 300 | 0 |
25.09.2024 | 48.07 | 48.21 | 47.88 | 48.04 | 928 400 | 0 |
24.09.2024 | 47.91 | 48.43 | 47.72 | 48.07 | 739 500 | 0 |
23.09.2024 | 48.13 | 48.61 | 47.95 | 48.23 | 746 800 | 0 |
20.09.2024 | 47.36 | 47.84 | 47.22 | 47.79 | 2 092 600 | 0 |
19.09.2024 | 48.45 | 48.52 | 47.20 | 47.46 | 1 417 600 | 0 |
18.09.2024 | 48.53 | 48.91 | 48.29 | 48.44 | 780 600 | 0 |
17.09.2024 | 48.76 | 49.01 | 48.46 | 48.55 | 1 028 500 | 0 |
16.09.2024 | 49.07 | 49.10 | 48.72 | 48.79 | 875 000 | 0 |
13.09.2024 | 48.67 | 48.78 | 48.32 | 48.75 | 1 119 600 | 0 |
12.09.2024 | 48.44 | 48.63 | 47.94 | 48.33 | 879 600 | 0 |
11.09.2024 | 48.23 | 48.55 | 47.94 | 48.46 | 881 500 | 0 |
10.09.2024 | 48.86 | 48.98 | 48.32 | 48.63 | 983 800 | 0 |
09.09.2024 | 47.93 | 48.82 | 47.93 | 48.65 | 955 900 | 0 |
06.09.2024 | 47.92 | 48.17 | 47.74 | 48.17 | 934 200 | 0 |
05.09.2024 | 48.40 | 48.61 | 47.68 | 47.91 | 1 213 400 | 0 |
04.09.2024 | 47.46 | 48.06 | 47.46 | 48.03 | 1 102 600 | 0 |
03.09.2024 | 46.97 | 47.42 | 46.90 | 47.30 | 1 078 500 | 0 |
30.08.2024 | 46.87 | 47.03 | 46.54 | 46.99 | 1 100 700 | 0 |
29.08.2024 | 46.73 | 46.89 | 46.57 | 46.70 | 666 600 | 0 |
28.08.2024 | 46.84 | 47.10 | 46.69 | 46.95 | 885 800 | 0 |
27.08.2024 | 46.59 | 46.98 | 46.46 | 46.84 | 592 500 | 0 |
26.08.2024 | 46.83 | 47.15 | 46.80 | 47.02 | 941 100 | 0 |
23.08.2024 | 46.36 | 46.85 | 46.26 | 46.62 | 1 525 200 | 0 |
22.08.2024 | 46.12 | 46.30 | 45.86 | 46.13 | 781 900 | 0 |
21.08.2024 | 45.61 | 46.15 | 45.53 | 46.08 | 900 600 | 0 |
20.08.2024 | 46.03 | 46.06 | 45.57 | 45.61 | 804 200 | 0 |
19.08.2024 | 45.22 | 46.07 | 45.04 | 45.99 | 1 039 700 | 0 |
16.08.2024 | 45.43 | 45.43 | 44.93 | 45.08 | 970 700 | 0 |
15.08.2024 | 45.82 | 45.90 | 45.26 | 45.30 | 932 800 | 0 |
14.08.2024 | 45.74 | 46.11 | 45.57 | 45.87 | 807 400 | 0 |
13.08.2024 | 45.93 | 46.03 | 45.62 | 45.77 | 1 141 600 | 0 |
12.08.2024 | 46.23 | 46.23 | 45.49 | 45.69 | 564 800 | 0 |
09.08.2024 | 46.15 | 46.29 | 45.82 | 46.18 | 1 125 300 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus