Mercados españoles cerrados

Arbor Realty Trust, Inc. (ABR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,82-0,26 (-1,95%)
A partir del 11:45AM EST. Mercado abierto.
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 202413,3013,0912,8112,8212,822.896.676
21 feb 202413,3013,4213,0113,0813,085.524.200
20 feb 202413,8213,9513,2213,4113,4110.606.300
16 feb 202413,5014,2013,0313,9913,9912.943.400
15 feb 202412,7013,4212,7013,1213,1210.852.800
14 feb 202412,2712,8112,1512,7412,745.381.900
13 feb 202412,3412,4212,0412,2112,217.454.200
12 feb 202412,3512,8912,3412,6712,678.407.300
09 feb 202412,1912,4312,1112,3312,333.931.500
08 feb 202412,2312,3711,9212,1212,125.278.600
07 feb 202412,5812,5912,0012,2512,259.332.600
06 feb 202412,7513,0112,5212,5612,564.620.100
05 feb 202412,6712,8112,2512,7412,748.865.300
02 feb 202413,3813,5312,7312,8512,8513.025.000
01 feb 202413,4013,5512,9213,5013,507.711.700
31 ene 202414,0014,0513,2713,3013,308.287.000
30 ene 202414,1614,3314,1114,2014,203.573.100
29 ene 202413,8014,2913,7314,2514,254.394.500
26 ene 202413,7514,0113,7113,7713,773.736.000
25 ene 202413,6213,7313,4713,6213,624.753.300
24 ene 202414,1114,1813,4613,5613,566.067.800
23 ene 202414,1914,2213,8913,9113,914.103.800
22 ene 202414,7414,8913,8514,1014,107.071.100
19 ene 202414,4414,6514,0514,6414,643.231.700
18 ene 202414,1914,4414,0214,3214,324.268.300
17 ene 202414,0714,3413,8914,0914,095.209.100
16 ene 202414,5714,6014,1814,3014,305.063.600
12 ene 202415,1915,3214,6014,7114,713.557.800
11 ene 202415,0515,1714,6715,0015,003.263.300
10 ene 202414,8215,1614,7615,1415,142.941.200
09 ene 202414,4314,8814,4114,7914,792.494.800
08 ene 202414,5114,7014,3114,6814,683.596.200
05 ene 202414,7114,9114,3614,5614,564.066.500
04 ene 202414,6714,9214,5514,8114,812.197.200
03 ene 202414,8014,9814,4914,6914,693.427.800
02 ene 202415,0015,3214,8015,0315,035.620.700
29 dic 202315,7615,7615,0615,1815,184.801.800
28 dic 202315,9616,1315,6915,8115,812.839.400
27 dic 202316,2016,3516,0116,0916,093.409.800
26 dic 202315,8416,3015,7016,1716,174.326.500
22 dic 202315,9516,3115,5915,7615,765.727.100
21 dic 202315,6716,0715,4816,0316,034.454.000
20 dic 202315,9016,1615,4815,4915,495.210.000
19 dic 202315,5316,2315,5116,1016,106.612.600
18 dic 202315,4615,7615,2615,3615,362.933.100
15 dic 202315,8215,8815,2415,3815,387.740.700
14 dic 202315,2516,0515,2415,7015,707.017.100
13 dic 202314,1714,9813,8614,8814,886.063.500
12 dic 202314,0414,4213,9814,1914,194.370.200
11 dic 202313,8014,3913,7714,1014,104.875.400
08 dic 202313,5413,7713,4713,6513,652.897.000
07 dic 202313,1713,6613,1113,6413,642.981.600
06 dic 202313,8014,0513,0713,1513,154.500.500
05 dic 202313,6713,9513,5213,6713,676.230.900
04 dic 202313,4213,8613,4013,8613,866.142.500
01 dic 202312,4413,4812,3613,4413,448.395.000
30 nov 202312,3412,6012,2512,4812,484.625.200
29 nov 202312,1312,4712,0312,0912,095.281.700
28 nov 202312,1212,1311,7712,0612,067.220.300
27 nov 202312,2012,3512,0012,0312,035.885.900
24 nov 202312,2112,2712,1112,1412,141.918.100
22 nov 202312,2712,3512,1312,1712,173.960.000
21 nov 202312,3612,5412,1912,1912,195.438.500
20 nov 202312,4012,5612,2512,4012,403.616.200
17 nov 202312,3412,6612,2412,5012,504.520.800
16 nov 202313,1413,3112,0512,2412,2414.861.300
16 nov 20230.43 Dividendo
15 nov 202313,7313,8513,4313,8413,414.219.400
14 nov 202313,4713,8013,3013,7013,274.506.400
13 nov 202313,0513,1212,9412,9812,582.082.800
10 nov 202312,9813,1312,7913,0612,652.903.200
09 nov 202313,2613,3812,7212,8612,465.580.700
08 nov 202312,6613,1412,5713,1012,694.781.100
07 nov 202312,4812,7012,3712,6212,234.291.900
06 nov 202312,9513,0612,3712,4312,047.065.400
03 nov 202313,6214,1112,8612,8912,497.264.600
02 nov 202312,7913,3312,6613,3212,916.546.300
01 nov 202312,6512,6812,1412,4012,016.291.600
31 oct 202312,5012,8212,2312,6112,225.740.000
30 oct 202312,7412,7612,1912,4512,066.703.100
27 oct 202313,3213,7912,2112,6012,2110.348.100
26 oct 202313,0813,2512,7312,8112,418.417.200
25 oct 202313,6013,7713,0113,0112,617.493.200
24 oct 202313,6313,9413,6313,7513,322.914.100
23 oct 202313,9214,0313,5913,6313,214.002.700
20 oct 202313,9714,2613,8514,0013,573.303.600
19 oct 202314,2114,3913,9413,9413,512.833.000
18 oct 202314,4214,4514,1714,3013,862.560.500
17 oct 202314,4814,7614,4714,5814,131.921.500
16 oct 202314,4214,7114,3214,6014,152.084.200
13 oct 202314,4114,4613,9714,2313,792.602.900
12 oct 202314,6414,7314,1314,3113,872.752.400
11 oct 202314,5914,8114,5614,6314,183.412.800
10 oct 202314,2814,5314,0714,4714,023.951.700
09 oct 202313,5814,2213,5714,1913,752.810.800
06 oct 202313,6514,0013,5413,6813,254.923.200
05 oct 202313,4513,9713,3113,8713,443.844.900
04 oct 202313,7613,8213,2913,5513,135.739.300
03 oct 202314,2614,3913,6713,8513,427.042.900
02 oct 202315,1315,1514,3614,4113,963.557.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...