Mercados españoles abiertos en 5 hrs 33 min
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
36.010,37 -148,79 (-0,41%) Dólar/Euro
1,1029 +0,0006 (+0,06%) Petróleo Brent
69,44 +0,25 (+0,36%) Bitcoin EUR
52.116,02 +471,09 (+0,91%)
Arbor Realty Trust, Inc. (ABR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 13,49 | 13,61 | 13,31 | 13,55 | 13,55 | 1.663.300 |
| 09 sept 2024 | 13,47 | 13,49 | 13,20 | 13,47 | 13,47 | 1.987.100 |
| 06 sept 2024 | 13,14 | 13,41 | 13,11 | 13,40 | 13,40 | 2.703.400 |
| 05 sept 2024 | 13,19 | 13,19 | 13,00 | 13,09 | 13,09 | 1.868.200 |
| 04 sept 2024 | 13,16 | 13,32 | 13,00 | 13,04 | 13,04 | 2.416.100 |
| 03 sept 2024 | 13,48 | 13,52 | 13,12 | 13,26 | 13,26 | 3.354.400 |
| 30 ago 2024 | 13,72 | 13,81 | 13,48 | 13,60 | 13,60 | 2.569.900 |
| 29 ago 2024 | 13,70 | 13,85 | 13,61 | 13,68 | 13,68 | 2.868.600 |
| 28 ago 2024 | 13,53 | 13,66 | 13,51 | 13,55 | 13,55 | 1.828.800 |
| 27 ago 2024 | 13,50 | 13,66 | 13,43 | 13,61 | 13,61 | 2.696.100 |
| 26 ago 2024 | 13,40 | 13,57 | 13,38 | 13,51 | 13,51 | 2.162.700 |
| 23 ago 2024 | 13,23 | 13,49 | 13,17 | 13,33 | 13,33 | 2.644.800 |
| 22 ago 2024 | 13,15 | 13,24 | 13,10 | 13,16 | 13,16 | 1.958.200 |
| 21 ago 2024 | 12,95 | 13,18 | 12,95 | 13,15 | 13,15 | 2.711.000 |
| 20 ago 2024 | 13,10 | 13,12 | 12,89 | 12,89 | 12,89 | 2.874.200 |
| 19 ago 2024 | 13,34 | 13,34 | 13,02 | 13,16 | 13,16 | 4.724.100 |
| 16 ago 2024 | 13,33 | 13,47 | 13,24 | 13,38 | 13,38 | 2.869.900 |
| 16 ago 2024 | 0.43 Dividendo | |||||
| 15 ago 2024 | 13,71 | 13,97 | 13,58 | 13,84 | 13,41 | 5.887.100 |
| 14 ago 2024 | 13,57 | 13,67 | 13,47 | 13,60 | 13,18 | 1.979.600 |
| 13 ago 2024 | 13,54 | 13,59 | 13,41 | 13,51 | 13,09 | 2.186.700 |
| 12 ago 2024 | 13,60 | 13,75 | 13,35 | 13,37 | 12,95 | 3.028.700 |
| 09 ago 2024 | 13,56 | 13,69 | 13,47 | 13,55 | 13,13 | 1.843.500 |
| 08 ago 2024 | 13,49 | 13,61 | 13,28 | 13,51 | 13,09 | 2.008.400 |
| 07 ago 2024 | 13,71 | 13,74 | 13,20 | 13,27 | 12,86 | 3.872.900 |
| 06 ago 2024 | 13,40 | 13,69 | 13,18 | 13,58 | 13,16 | 2.755.600 |
| 05 ago 2024 | 12,90 | 13,36 | 12,65 | 13,28 | 12,87 | 5.533.500 |
| 02 ago 2024 | 12,99 | 13,86 | 12,86 | 13,34 | 12,93 | 6.945.600 |
| 01 ago 2024 | 13,55 | 13,59 | 13,13 | 13,20 | 12,79 | 2.901.200 |
| 31 jul 2024 | 13,73 | 13,81 | 13,50 | 13,50 | 13,08 | 1.972.200 |
| 30 jul 2024 | 13,64 | 13,66 | 13,53 | 13,59 | 13,17 | 1.743.200 |
| 29 jul 2024 | 13,70 | 13,77 | 13,47 | 13,54 | 13,12 | 1.914.200 |
| 26 jul 2024 | 13,25 | 13,66 | 13,16 | 13,62 | 13,20 | 2.722.800 |
| 25 jul 2024 | 13,06 | 13,32 | 12,97 | 13,03 | 12,63 | 2.530.900 |
| 24 jul 2024 | 13,17 | 13,28 | 13,03 | 13,03 | 12,63 | 2.487.000 |
| 23 jul 2024 | 13,39 | 13,54 | 13,21 | 13,29 | 12,88 | 3.054.800 |
| 22 jul 2024 | 13,18 | 13,41 | 13,05 | 13,39 | 12,97 | 3.400.000 |
| 19 jul 2024 | 13,07 | 13,22 | 12,97 | 13,11 | 12,70 | 2.511.300 |
| 18 jul 2024 | 13,40 | 13,54 | 12,87 | 13,05 | 12,64 | 3.690.100 |
| 17 jul 2024 | 13,50 | 14,04 | 13,26 | 13,49 | 13,07 | 6.182.000 |
| 16 jul 2024 | 13,25 | 13,80 | 13,15 | 13,71 | 13,28 | 6.878.300 |
| 15 jul 2024 | 12,38 | 13,48 | 12,01 | 13,36 | 12,94 | 16.293.500 |
| 12 jul 2024 | 15,65 | 15,90 | 12,25 | 12,89 | 12,49 | 38.421.400 |
| 11 jul 2024 | 15,37 | 15,55 | 15,30 | 15,53 | 15,05 | 3.961.500 |
| 10 jul 2024 | 15,02 | 15,15 | 14,85 | 15,09 | 14,62 | 3.116.300 |
| 09 jul 2024 | 14,89 | 15,02 | 14,76 | 14,85 | 14,39 | 1.980.000 |
| 08 jul 2024 | 14,74 | 14,94 | 14,74 | 14,89 | 14,43 | 1.835.800 |
| 05 jul 2024 | 14,67 | 15,03 | 14,64 | 14,74 | 14,28 | 2.824.300 |
| 03 jul 2024 | 14,61 | 14,78 | 14,54 | 14,70 | 14,24 | 2.354.400 |
| 02 jul 2024 | 14,19 | 14,62 | 14,17 | 14,55 | 14,10 | 2.796.000 |
| 01 jul 2024 | 14,35 | 14,48 | 13,97 | 14,19 | 13,75 | 4.074.200 |
| 28 jun 2024 | 14,26 | 14,40 | 14,21 | 14,35 | 13,90 | 3.006.900 |
| 27 jun 2024 | 14,21 | 14,22 | 14,00 | 14,22 | 13,78 | 1.517.300 |
| 26 jun 2024 | 14,10 | 14,27 | 14,07 | 14,24 | 13,80 | 1.783.500 |
| 25 jun 2024 | 14,20 | 14,23 | 14,10 | 14,14 | 13,70 | 1.347.700 |
| 24 jun 2024 | 14,16 | 14,28 | 14,06 | 14,20 | 13,76 | 1.816.000 |
| 21 jun 2024 | 14,06 | 14,20 | 14,05 | 14,12 | 13,68 | 3.539.100 |
| 20 jun 2024 | 14,04 | 14,12 | 13,98 | 14,10 | 13,66 | 1.957.400 |
| 18 jun 2024 | 14,00 | 14,08 | 13,92 | 13,96 | 13,53 | 1.429.600 |
| 17 jun 2024 | 13,63 | 14,07 | 13,61 | 14,04 | 13,60 | 2.241.200 |
| 14 jun 2024 | 13,65 | 13,81 | 13,60 | 13,69 | 13,26 | 1.195.300 |
| 13 jun 2024 | 13,48 | 13,88 | 13,48 | 13,83 | 13,40 | 2.204.600 |
| 12 jun 2024 | 13,90 | 14,08 | 13,60 | 13,68 | 13,25 | 3.121.500 |
| 11 jun 2024 | 13,40 | 13,53 | 13,30 | 13,42 | 13,00 | 2.062.400 |
| 10 jun 2024 | 13,40 | 13,59 | 13,34 | 13,48 | 13,06 | 1.945.500 |
| 07 jun 2024 | 13,86 | 13,93 | 13,32 | 13,52 | 13,10 | 4.496.400 |
| 06 jun 2024 | 14,04 | 14,15 | 13,98 | 14,12 | 13,68 | 2.160.700 |
| 05 jun 2024 | 13,86 | 14,23 | 13,72 | 14,18 | 13,74 | 2.673.200 |
| 04 jun 2024 | 13,90 | 14,07 | 13,73 | 13,76 | 13,33 | 2.472.300 |
| 03 jun 2024 | 13,92 | 14,16 | 13,89 | 14,07 | 13,63 | 3.707.300 |
| 31 may 2024 | 13,59 | 13,79 | 13,42 | 13,68 | 13,25 | 3.376.000 |
| 30 may 2024 | 13,20 | 13,53 | 13,18 | 13,45 | 13,03 | 2.581.200 |
| 29 may 2024 | 13,11 | 13,21 | 12,98 | 13,06 | 12,65 | 2.690.800 |
| 28 may 2024 | 13,34 | 13,52 | 13,23 | 13,26 | 12,85 | 2.500.700 |
| 24 may 2024 | 13,30 | 13,46 | 13,21 | 13,37 | 12,95 | 2.545.900 |
| 23 may 2024 | 13,50 | 13,51 | 13,12 | 13,23 | 12,82 | 3.328.000 |
| 22 may 2024 | 13,74 | 13,78 | 13,48 | 13,49 | 13,07 | 2.402.500 |
| 21 may 2024 | 13,85 | 13,90 | 13,73 | 13,79 | 13,36 | 1.998.100 |
| 20 may 2024 | 13,90 | 13,98 | 13,80 | 13,86 | 13,43 | 1.798.500 |
| 17 may 2024 | 13,79 | 13,95 | 13,73 | 13,89 | 13,46 | 2.375.000 |
| 16 may 2024 | 14,14 | 14,17 | 13,66 | 13,81 | 13,38 | 4.316.600 |
| 16 may 2024 | 0.43 Dividendo | |||||
| 15 may 2024 | 15,21 | 15,28 | 14,42 | 14,68 | 13,81 | 7.360.400 |
| 14 may 2024 | 14,27 | 15,48 | 14,19 | 15,10 | 14,20 | 19.817.700 |
| 13 may 2024 | 13,26 | 14,18 | 13,22 | 13,66 | 12,85 | 9.249.800 |
| 10 may 2024 | 12,89 | 13,15 | 12,79 | 13,10 | 12,32 | 5.287.100 |
| 09 may 2024 | 13,33 | 13,40 | 12,60 | 12,84 | 12,08 | 14.004.400 |
| 08 may 2024 | 13,64 | 13,64 | 13,31 | 13,50 | 12,70 | 2.884.800 |
| 07 may 2024 | 13,47 | 13,54 | 13,39 | 13,46 | 12,66 | 3.621.100 |
| 06 may 2024 | 13,01 | 13,42 | 13,01 | 13,42 | 12,62 | 4.590.900 |
| 03 may 2024 | 13,40 | 13,64 | 12,70 | 12,89 | 12,12 | 7.027.900 |
| 02 may 2024 | 13,16 | 13,33 | 13,00 | 13,08 | 12,30 | 4.023.700 |
| 01 may 2024 | 12,94 | 13,18 | 12,64 | 12,97 | 12,20 | 3.657.200 |
| 30 abr 2024 | 12,88 | 13,00 | 12,72 | 12,83 | 12,07 | 2.701.800 |
| 29 abr 2024 | 12,95 | 13,08 | 12,91 | 13,02 | 12,25 | 2.350.200 |
| 26 abr 2024 | 12,63 | 12,96 | 12,57 | 12,82 | 12,06 | 2.857.700 |
| 25 abr 2024 | 12,86 | 12,90 | 12,51 | 12,54 | 11,79 | 3.784.400 |
| 24 abr 2024 | 13,14 | 13,19 | 12,80 | 13,02 | 12,25 | 3.198.400 |
| 23 abr 2024 | 12,76 | 13,24 | 12,74 | 13,20 | 12,42 | 4.736.900 |
| 22 abr 2024 | 12,62 | 12,85 | 12,56 | 12,76 | 12,00 | 2.635.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.