Mercados españoles cerrados

Arbor Realty Trust, Inc. (ABR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,77-0,04 (-0,27%)
Al cierre: 04:00PM EST
14,98 +0,21 (+1,42%)
Después del cierre: 07:56PM EST
Intervalo de fechas:
02 dic 2021 - 02 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202214,6014,8214,4014,7714,771.059.500
01 dic 202214,9815,2314,7814,8114,811.698.300
30 nov 202214,6614,9114,4614,8814,882.233.100
29 nov 202214,5914,6614,4214,6614,66949.900
28 nov 202214,5614,7214,5514,5914,591.410.400
25 nov 202214,4714,7814,4614,6414,64683.700
23 nov 202214,5714,6614,3614,4414,441.213.000
22 nov 202214,4814,7014,3514,6414,641.347.700
21 nov 202214,2914,4914,2214,4814,481.524.400
18 nov 202214,2314,3113,9714,3114,311.608.800
17 nov 202213,8514,0313,6214,0114,011.882.000
17 nov 20220.4 Dividendo
16 nov 202214,7314,7914,4714,5314,132.080.500
15 nov 202215,0115,1114,6514,8414,433.723.200
14 nov 202215,0015,0114,7114,7714,363.212.400
11 nov 202214,8515,0614,6015,0014,593.808.400
10 nov 202214,7514,9214,2514,9214,514.081.800
09 nov 202214,1814,5014,0214,1313,741.975.900
08 nov 202214,4914,7214,1914,3113,922.940.000
07 nov 202214,6514,7714,3414,4814,082.158.800
04 nov 202214,1614,6313,8114,4714,073.522.700
03 nov 202213,1013,2912,7913,1612,802.722.200
02 nov 202213,6013,9213,3313,3412,971.378.500
01 nov 202214,0814,1913,6213,7013,321.602.600
31 oct 202213,7413,8913,5913,7713,391.300.800
28 oct 202213,4013,9313,3713,8313,451.648.100
27 oct 202213,3913,7513,3213,4413,071.599.800
26 oct 202213,1713,4113,0113,2112,851.999.000
25 oct 202212,5513,2112,4813,0712,711.871.100
24 oct 202212,4112,5412,2012,4612,121.445.500
21 oct 202212,3112,3612,0012,3011,961.797.800
20 oct 202212,4512,5412,1712,2111,871.967.300
19 oct 202212,3912,6012,2712,4012,061.924.000
18 oct 202212,5912,7712,4312,5312,192.110.400
17 oct 202212,3012,6012,2012,3311,992.812.300
14 oct 202212,5712,7812,0512,0911,762.310.900
13 oct 202211,9412,5311,7612,4612,122.457.000
12 oct 202212,2912,4011,8812,2411,902.562.500
11 oct 202211,6512,3611,5112,2911,952.880.200
10 oct 202211,8212,0511,5711,6411,321.911.000
07 oct 202211,9312,1811,7211,8511,522.385.000
06 oct 202212,3512,4111,8512,0511,722.942.000
05 oct 202212,5512,6011,9312,4212,082.620.700
04 oct 202212,2912,9212,2912,8612,513.575.500
03 oct 202211,6712,0711,1611,9211,592.590.200
30 sept 202211,6511,9311,4911,5011,182.724.500
29 sept 202212,2012,3211,4411,5811,264.561.300
28 sept 202212,2012,4712,0312,4012,062.871.800
27 sept 202212,5712,6312,0112,1211,792.602.700
26 sept 202212,8012,9112,2412,3512,013.187.800
23 sept 202213,2213,2812,7012,9112,553.453.600
22 sept 202214,0514,0913,4313,4813,112.409.400
21 sept 202214,4814,5214,0914,0913,701.513.500
20 sept 202214,6314,6914,3314,3613,961.372.000
19 sept 202214,5014,8314,4314,7014,301.858.000
16 sept 202214,6114,7414,5214,6714,273.627.500
15 sept 202215,0915,1414,7214,7614,352.003.200
14 sept 202214,9915,1314,9515,1114,691.806.300
13 sept 202215,0515,1214,7614,7914,381.647.500
12 sept 202215,3415,4515,2915,3514,931.470.500
09 sept 202214,9915,2514,9515,2014,781.594.900
08 sept 202214,6514,8714,5814,8514,441.690.600
07 sept 202214,5614,8014,4314,8014,391.462.100
06 sept 202214,7014,8214,4214,5914,192.249.200
02 sept 202214,7514,8414,4714,5414,141.590.300
01 sept 202214,8714,9214,2214,5614,162.715.500
31 ago 202214,9915,2114,7814,9814,572.276.300
30 ago 202215,3715,3814,8514,8614,451.623.200
29 ago 202215,1015,3914,9815,2614,841.629.800
26 ago 202215,4415,5215,0715,1714,751.396.700
25 ago 202215,3315,5715,3315,4415,011.378.600
24 ago 202215,3415,5015,2715,3214,901.556.700
23 ago 202215,1415,4415,1315,3214,901.314.300
22 ago 202215,2515,2915,0115,0514,641.941.000
19 ago 202215,5715,6115,3715,4515,021.304.400
18 ago 202215,6415,8815,6415,6915,261.548.600
17 ago 202215,8015,8015,4615,6215,191.793.700
16 ago 202215,6915,8815,6415,8215,381.627.900
15 ago 202215,7015,7715,5615,6915,261.316.100
12 ago 202215,5615,7615,4815,7415,311.966.500
12 ago 20220.39 Dividendo
11 ago 202216,0916,1815,8515,9415,122.262.000
10 ago 202216,1116,2116,0216,0415,222.133.300
09 ago 202216,0216,0715,6815,8615,051.702.100
08 ago 202215,8116,1615,8116,0315,212.647.400
05 ago 202215,5615,7715,5015,6414,841.577.900
04 ago 202215,5015,6515,2515,6214,822.195.500
03 ago 202215,2415,5615,0515,4514,664.770.100
02 ago 202215,9216,2715,1415,1914,419.157.000
01 ago 202216,5116,7516,1816,5515,702.292.100
29 jul 202216,5616,7716,4516,6215,772.640.400
28 jul 202215,9516,4415,9516,4215,582.402.100
27 jul 202215,6815,9815,6215,8815,071.962.300
26 jul 202215,5015,6215,2615,6114,811.932.400
25 jul 202215,2515,5515,2215,5214,721.481.000
22 jul 202215,3215,4815,1215,2414,461.998.700
21 jul 202214,8215,2314,6315,2214,441.535.000
20 jul 202214,7614,9514,6614,8914,131.501.100
19 jul 202214,2614,7914,2614,7814,021.531.200
18 jul 202213,9414,2613,7614,1513,421.748.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...