Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NNN.XNYS
49.62+0.40(+0.80%)(czas lokalny: 17.07.2026 16:00)NNN REIT, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 49.66 | 50.00 | 49.05 | 49.62 | 470 337 | 0 |
| 16.07.2026 | 47.59 | 49.29 | 47.58 | 49.24 | 497 344 | 0 |
| 15.07.2026 | 47.67 | 48.14 | 47.23 | 47.42 | 275 981 | 0 |
| 14.07.2026 | 47.41 | 47.55 | 47.08 | 47.38 | 247 808 | 0 |
| 13.07.2026 | 46.99 | 47.47 | 46.99 | 47.35 | 177 519 | 0 |
| 10.07.2026 | 46.62 | 46.78 | 46.30 | 46.75 | 362 232 | 0 |
| 09.07.2026 | 46.98 | 47.04 | 46.47 | 46.50 | 243 195 | 0 |
| 08.07.2026 | 47.49 | 47.49 | 46.88 | 46.89 | 231 716 | 0 |
| 07.07.2026 | 47.41 | 48.15 | 47.33 | 47.47 | 136 684 | 0 |
| 06.07.2026 | 47.33 | 47.36 | 46.93 | 46.97 | 242 139 | 0 |
| 02.07.2026 | 46.80 | 47.63 | 46.80 | 47.53 | 311 452 | 0 |
| 01.07.2026 | 46.90 | 46.90 | 46.40 | 46.56 | 519 036 | 0 |
| 30.06.2026 | 46.83 | 47.24 | 46.56 | 46.57 | 245 259 | 0 |
| 29.06.2026 | 47.17 | 47.37 | 46.88 | 47.33 | 352 008 | 0 |
| 26.06.2026 | 46.80 | 47.45 | 46.70 | 47.44 | 664 832 | 0 |
| 25.06.2026 | 46.50 | 46.78 | 45.95 | 46.37 | 519 243 | 0 |
| 24.06.2026 | 46.26 | 46.69 | 46.04 | 46.50 | 382 236 | 0 |
| 23.06.2026 | 45.62 | 46.18 | 45.55 | 46.02 | 295 956 | 0 |
| 22.06.2026 | 45.01 | 45.46 | 44.84 | 45.16 | 278 728 | 0 |
| 18.06.2026 | 45.58 | 45.58 | 44.85 | 45.02 | 345 928 | 0 |
| 17.06.2026 | 46.26 | 46.36 | 44.88 | 45.15 | 526 736 | 0 |
| 16.06.2026 | 46.32 | 46.41 | 45.82 | 46.16 | 438 624 | 0 |
| 15.06.2026 | 46.47 | 46.64 | 45.85 | 45.91 | 423 152 | 0 |
| 12.06.2026 | 46.28 | 46.60 | 46.26 | 46.58 | 378 664 | 0 |
| 11.06.2026 | 46.59 | 46.89 | 46.07 | 46.16 | 236 130 | 0 |
| 10.06.2026 | 46.38 | 46.71 | 46.19 | 46.39 | 286 258 | 0 |
| 09.06.2026 | 45.33 | 46.23 | 45.33 | 45.99 | 410 913 | 0 |
| 08.06.2026 | 44.96 | 45.15 | 44.80 | 45.05 | 200 306 | 0 |
| 05.06.2026 | 44.08 | 45.32 | 44.08 | 44.95 | 394 846 | 0 |
| 04.06.2026 | 44.83 | 44.83 | 43.37 | 43.91 | 356 834 | 0 |
| 03.06.2026 | 43.69 | 44.41 | 43.69 | 44.22 | 275 514 | 0 |
| 02.06.2026 | 43.36 | 44.02 | 43.25 | 43.86 | 227 588 | 0 |
| 01.06.2026 | 44.26 | 44.44 | 43.22 | 43.22 | 425 564 | 0 |
| 29.05.2026 | 44.81 | 44.84 | 44.46 | 44.52 | 189 940 | 0 |
| 28.05.2026 | 44.88 | 45.00 | 44.60 | 44.84 | 187 530 | 0 |
| 27.05.2026 | 45.08 | 45.36 | 44.77 | 44.87 | 146 096 | 0 |
| 26.05.2026 | 45.03 | 45.20 | 44.81 | 45.08 | 161 766 | 0 |
| 22.05.2026 | 44.91 | 45.26 | 44.72 | 45.01 | 180 523 | 0 |
| 21.05.2026 | 45.18 | 45.33 | 44.88 | 44.97 | 251 202 | 0 |
| 20.05.2026 | 44.75 | 45.48 | 44.75 | 45.28 | 261 672 | 0 |
| 19.05.2026 | 44.17 | 44.94 | 44.11 | 44.83 | 225 990 | 0 |
| 18.05.2026 | 44.02 | 44.37 | 43.87 | 44.32 | 299 572 | 0 |
| 15.05.2026 | 43.94 | 43.94 | 43.34 | 43.72 | 195 990 | 0 |
| 14.05.2026 | 44.07 | 44.21 | 43.74 | 43.74 | 216 292 | 0 |
| 13.05.2026 | 44.32 | 44.52 | 43.68 | 43.94 | 292 450 | 0 |
| 12.05.2026 | 44.45 | 44.62 | 44.03 | 44.51 | 203 878 | 0 |
| 11.05.2026 | 44.50 | 44.75 | 44.22 | 44.30 | 213 888 | 0 |
| 08.05.2026 | 44.70 | 44.74 | 44.22 | 44.35 | 104 007 | 0 |
| 07.05.2026 | 44.56 | 44.70 | 44.07 | 44.52 | 95 800 | 0 |
| 06.05.2026 | 44.49 | 44.99 | 44.49 | 44.70 | 80 452 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
