Mercados españoles abiertos en 7 hrs 34 min

UDR, Inc. (0LHS.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,51+0,01 (+0,03%)
Al cierre: 06:06PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202437,3437,3437,3337,3337,333
01 may 202436,4937,5036,4937,5037,501
30 abr 202437,8638,0437,8638,0438,042
29 abr 202438,1938,3338,1938,2038,201205
26 abr 202438,4338,5838,2338,2338,23215
25 abr 202437,8438,2037,8238,0338,031908
24 abr 202437,1937,9537,1437,9437,9418.598
23 abr 202437,1137,3737,1137,3737,3731
22 abr 202436,3836,7736,3636,7436,74502
19 abr 202436,1936,3936,1836,3936,39128
18 abr 202435,7235,7935,4935,7235,723
17 abr 202435,2735,7835,2735,7835,78675
16 abr 202435,5635,5635,3435,4135,41204
15 abr 202436,8036,8435,9235,9635,963080
12 abr 202436,9536,9536,3536,3536,351020
11 abr 202436,8137,1036,8137,1037,104
10 abr 202436,7637,1736,7637,0037,005
09 abr 202437,4537,8737,1937,8737,87230
09 abr 20240.425 Dividendo
08 abr 202437,0137,8037,0137,5937,1771
05 abr 202436,2836,5936,2436,4836,07413
04 abr 202436,7136,9636,7036,9636,54360
03 abr 202436,1536,1536,1336,1335,72706
02 abr 202436,2636,3036,0736,1935,78104
28 mar 202437,2637,5837,1937,5137,094703
27 mar 202436,9937,2236,7436,7436,337937
26 mar 202436,9436,9436,6136,7136,291162
25 mar 202437,2137,3236,7536,7636,3474
22 mar 202437,6537,6937,2237,2236,80248
21 mar 202437,4237,9337,4237,5937,17395
20 mar 202436,7836,8136,4536,6836,27131
19 mar 202436,7537,0036,6236,6336,22846
18 mar 202436,8637,2536,8636,9036,48569
15 mar 202436,2836,8536,2836,7336,31304
14 mar 202437,1737,1736,3736,3835,96823
13 mar 202437,1037,6737,1037,5337,1145
12 mar 202437,9037,9037,6337,6337,202
11 mar 202438,1138,1137,7637,7637,34204
08 mar 202438,0338,0637,8538,0037,57752
07 mar 202437,3737,3737,3437,3436,92777
06 mar 202437,3937,4537,1937,2036,7848
05 mar 202437,1637,4037,1437,2736,851532
04 mar 202436,6436,7936,2636,7936,37205
01 mar 202435,2335,7935,0335,5835,18415
29 feb 202435,8735,9335,3635,3634,964629
28 feb 202434,7935,5334,7935,5335,13203
27 feb 202435,1035,5434,9035,4935,092056
26 feb 202435,6535,6535,6535,6535,252
23 feb 2024------
22 feb 202436,2536,2836,1336,2435,831333
21 feb 202435,7336,1635,7336,1235,71519
20 feb 202435,7635,9435,7635,8635,4514
19 feb 2024------
16 feb 202436,0536,0535,7335,8435,431133
15 feb 202435,5035,7635,5035,7635,368397
14 feb 202434,7234,8634,6734,6734,272937
13 feb 202434,7634,7734,3434,4934,106006
12 feb 202435,5135,6335,4535,5835,181206
09 feb 202435,4535,6535,2635,6135,21148
08 feb 202435,0335,1734,9234,9234,521104
07 feb 202435,1735,1834,4934,7134,321381
06 feb 202435,3835,8235,3835,6735,274
05 feb 202435,8235,8735,5635,5635,16226
02 feb 202435,8936,2135,6735,8835,47833
01 feb 202435,6035,6035,4235,4235,0215
31 ene 202436,6036,8736,6036,7836,363
30 ene 202436,6436,6436,2836,4936,08995
29 ene 202436,6037,0036,6036,7736,355
26 ene 202436,7136,7136,2736,2735,86311
25 ene 202437,0737,1136,8436,8636,4490
24 ene 202437,6137,6136,9436,9436,524
23 ene 2024------
22 ene 202437,9837,9837,6837,9237,496
19 ene 2024------
18 ene 202437,3137,3137,3137,3136,89-
17 ene 202437,7837,9737,0237,2236,80254
16 ene 202438,4938,5538,2438,3437,91554
15 ene 2024------
12 ene 202439,0539,0538,3438,6338,1935
11 ene 202438,1038,6238,0938,6238,1817
10 ene 202438,2538,4038,2038,4037,978
09 ene 202438,0038,0037,7638,0037,571
09 ene 20240.42 Dividendo
08 ene 202437,7538,3437,7538,3437,49187
05 ene 202437,7437,7437,3937,3936,564
04 ene 202438,0438,0437,9437,9437,10166
03 ene 202438,2438,2437,7238,0137,17717
02 ene 202438,2538,7538,0538,5937,742240
29 dic 202338,5838,7438,5438,5437,693
28 dic 202338,3238,5038,2238,5037,6550
27 dic 202338,1338,1338,1338,1337,2988
22 dic 202337,5637,8737,5637,7036,871
21 dic 202337,2937,2936,9836,9836,1616
20 dic 2023------
19 dic 202337,6237,6937,6237,6836,8533
18 dic 202337,7537,8837,6037,7836,94283
15 dic 202338,0538,0537,2937,3136,48281
14 dic 202337,9238,8337,9238,6337,78210
13 dic 202335,6036,0135,5336,0135,2185
12 dic 202334,7435,4134,7435,4134,63321
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...