Mercados españoles cerrados en 4 hrs 49 min

Arbor Realty Trust, Inc. (ABR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,20+0,44 (+3,45%)
Al cierre: 04:00PM EDT
13,17 -0,03 (-0,23%)
Antes de la apertura: 06:23AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202412,7613,2412,7413,2013,204.733.600
22 abr 202412,6212,8512,5612,7612,762.635.800
19 abr 202412,4312,7312,4012,6212,623.124.800
18 abr 202412,2312,5912,1712,4812,484.455.200
17 abr 202412,2512,3212,1212,1512,152.448.400
16 abr 202412,1512,1511,9512,0712,074.770.100
15 abr 202412,3012,3512,0712,1812,183.707.500
12 abr 202412,1812,3812,1112,2012,203.397.700
11 abr 202412,2312,4511,9612,4212,426.988.600
10 abr 202412,6512,7812,1912,3412,346.593.100
09 abr 202413,0013,0712,9012,9912,992.519.600
08 abr 202413,0313,0912,8912,9312,931.946.000
05 abr 202412,7612,9912,6812,9612,961.613.100
04 abr 202413,1013,1412,8312,8912,893.535.700
03 abr 202412,8313,0412,7512,9912,992.182.200
02 abr 202412,9713,0312,8312,9412,943.488.800
01 abr 202413,2613,2912,9713,0713,073.281.900
28 mar 202413,2713,4313,1513,2513,252.813.800
27 mar 202412,9313,4212,9313,3913,394.615.900
26 mar 202413,0513,0812,8112,8512,852.055.200
25 mar 202412,9613,1212,9212,9412,941.837.400
22 mar 202413,0513,1012,7712,9012,901.959.600
21 mar 202413,1213,3313,0013,0213,023.930.800
20 mar 202412,6113,0512,5212,9812,983.627.000
19 mar 202412,6812,8012,5312,6112,612.637.700
18 mar 202412,9013,0012,7612,7912,792.794.900
15 mar 202412,7012,9912,6412,9612,964.404.400
14 mar 202412,9413,0012,5712,6812,683.563.800
13 mar 202413,0713,1613,0013,0113,013.034.700
12 mar 202412,9213,0612,7413,0213,022.762.200
11 mar 202412,8413,0712,7812,9212,922.607.100
08 mar 202413,0013,1612,8112,8612,862.842.600
07 mar 202412,8512,9912,7112,9112,912.359.000
06 mar 202412,9713,0312,6712,8012,803.755.100
05 mar 202412,4212,8012,3512,7512,753.242.900
04 mar 202412,9012,9312,4512,5012,505.005.400
01 mar 202412,9412,9712,6312,9212,923.756.500
01 mar 20240.43 Dividendo
29 feb 202413,3513,4313,2113,4012,974.865.000
28 feb 202413,1713,2813,0313,1612,743.021.000
27 feb 202413,1513,4113,0213,2412,823.790.500
26 feb 202413,0013,1512,8212,9712,554.305.600
23 feb 202412,8513,1612,6713,0112,594.284.700
22 feb 202413,0713,0912,7312,8412,436.680.600
21 feb 202413,3013,4213,0113,0812,665.526.300
20 feb 202413,8213,9513,2213,4112,9810.606.300
16 feb 202413,5014,2013,0313,9913,5412.943.400
15 feb 202412,7013,4212,7013,1212,7010.852.800
14 feb 202412,2712,8112,1512,7412,335.381.900
13 feb 202412,3412,4212,0412,2111,827.454.200
12 feb 202412,3512,8912,3412,6712,268.407.300
09 feb 202412,1912,4312,1112,3311,933.931.500
08 feb 202412,2312,3711,9212,1211,735.278.600
07 feb 202412,5812,5912,0012,2511,869.332.600
06 feb 202412,7513,0112,5212,5612,164.620.100
05 feb 202412,6712,8112,2512,7412,338.865.300
02 feb 202413,3813,5312,7312,8512,4413.025.000
01 feb 202413,4013,5512,9213,5013,077.711.700
31 ene 202414,0014,0513,2713,3012,878.287.000
30 ene 202414,1614,3314,1114,2013,743.573.100
29 ene 202413,8014,2913,7314,2513,794.394.500
26 ene 202413,7514,0113,7113,7713,333.736.000
25 ene 202413,6213,7313,4713,6213,184.753.300
24 ene 202414,1114,1813,4613,5613,126.067.800
23 ene 202414,1914,2213,8913,9113,464.103.800
22 ene 202414,7414,8913,8514,1013,657.071.100
19 ene 202414,4414,6514,0514,6414,173.231.700
18 ene 202414,1914,4414,0214,3213,864.268.300
17 ene 202414,0714,3413,8914,0913,645.209.100
16 ene 202414,5714,6014,1814,3013,845.063.600
12 ene 202415,1915,3214,6014,7114,243.557.800
11 ene 202415,0515,1714,6715,0014,523.263.300
10 ene 202414,8215,1614,7615,1414,652.941.200
09 ene 202414,4314,8814,4114,7914,322.494.800
08 ene 202414,5114,7014,3114,6814,213.596.200
05 ene 202414,7114,9114,3614,5614,094.066.500
04 ene 202414,6714,9214,5514,8114,332.197.200
03 ene 202414,8014,9814,4914,6914,223.427.800
02 ene 202415,0015,3214,8015,0314,555.620.700
29 dic 202315,7615,7615,0615,1814,694.801.800
28 dic 202315,9616,1315,6915,8115,302.839.400
27 dic 202316,2016,3516,0116,0915,573.409.800
26 dic 202315,8416,3015,7016,1715,654.326.500
22 dic 202315,9516,3115,5915,7615,255.727.100
21 dic 202315,6716,0715,4816,0315,524.454.000
20 dic 202315,9016,1615,4815,4914,995.210.000
19 dic 202315,5316,2315,5116,1015,586.612.600
18 dic 202315,4615,7615,2615,3614,872.933.100
15 dic 202315,8215,8815,2415,3814,897.740.700
14 dic 202315,2516,0515,2415,7015,207.017.100
13 dic 202314,1714,9813,8614,8814,406.063.500
12 dic 202314,0414,4213,9814,1913,734.370.200
11 dic 202313,8014,3913,7714,1013,654.875.400
08 dic 202313,5413,7713,4713,6513,212.897.000
07 dic 202313,1713,6613,1113,6413,202.981.600
06 dic 202313,8014,0513,0713,1512,734.500.500
05 dic 202313,6713,9513,5213,6713,236.230.900
04 dic 202313,4213,8613,4013,8613,426.142.500
01 dic 202312,4413,4812,3613,4413,018.395.000
30 nov 202312,3412,6012,2512,4812,084.625.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...