Mercados españoles abiertos en 2 hrs 33 min

ACRES Commercial Realty Corp. (ACR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,92+0,57 (+4,27%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202413,5014,1213,2613,9213,9241.500
06 may 202413,4213,6113,2013,3513,3516.800
03 may 202413,2313,7413,2213,6513,657900
02 may 202413,4513,4512,9613,0013,0024.700
01 may 202413,5113,6013,3213,5013,509800
30 abr 202413,9013,9013,3013,3013,3012.300
29 abr 202413,6813,9713,6813,8313,8311.900
26 abr 202413,7513,8513,6413,7413,745700
25 abr 202413,5213,7613,5213,6613,6612.200
24 abr 202413,8713,9713,5913,5913,5917.700
23 abr 202413,7414,0013,7413,9713,9712.300
22 abr 202413,5614,0513,5613,8213,8219.600
19 abr 202413,6513,9413,5013,8013,8012.300
18 abr 202413,6213,7613,4513,6613,6614.600
17 abr 202413,6813,9413,5913,6613,6624.600
16 abr 202413,3213,7213,3213,6413,6414.600
15 abr 202413,3613,6113,2713,4013,4019.700
12 abr 202413,6913,6913,1713,4313,4321.000
11 abr 202414,0914,1413,4613,6213,6220.700
10 abr 202413,9314,2913,7714,1514,1519.200
09 abr 202414,0114,3014,0114,2314,2314.700
08 abr 202414,1714,2913,9114,1214,1230.700
05 abr 202413,9214,1713,9214,0914,0931.800
04 abr 202414,1114,1813,8114,0114,0124.900
03 abr 202414,1314,3014,0314,0714,0719.700
02 abr 202414,0214,1213,4814,0714,0729.700
01 abr 202414,1814,1813,8914,1014,1022.800
28 mar 202413,6014,3513,6014,0614,0622.900
27 mar 202413,1013,7712,9513,6613,6624.700
26 mar 202412,7413,1012,6412,9412,9442.700
25 mar 202413,5013,5012,3012,8012,8069.000
22 mar 202413,8613,8613,2713,3313,3328.700
21 mar 202413,3213,9213,2713,8013,8035.700
20 mar 202412,2013,6312,1513,3613,3690.700
19 mar 202411,5912,2511,5912,1812,1835.500
18 mar 202411,4211,8211,4111,5511,5553.600
15 mar 202411,1311,7811,1311,4511,4584.400
14 mar 202411,0211,2411,0211,2111,2130.800
13 mar 202411,1011,1111,0511,1011,1016.700
12 mar 202411,1111,1811,0611,0911,0913.000
11 mar 202411,1111,2011,0011,1711,1716.500
08 mar 202410,6911,2010,5411,1611,1648.000
07 mar 202410,7510,7810,5910,5910,5913.700
06 mar 202410,9210,9710,6910,7610,7611.900
05 mar 202410,9211,0010,8210,9710,9717.900
04 mar 202411,0411,2410,8010,8910,8943.500
01 mar 202411,0511,2110,8511,0411,0442.200
29 feb 202410,8011,1010,8011,0511,0582.900
28 feb 202410,6210,9310,4110,9310,9397.500
27 feb 202410,5710,5910,3810,5510,5537.600
26 feb 202410,6010,6410,3410,5710,5720.800
23 feb 202410,5210,6810,4210,6710,6723.400
22 feb 202410,3710,5910,3510,4310,4319.500
21 feb 202410,4010,6310,2410,4310,4355.500
20 feb 202410,0310,2510,0210,2410,2426.100
16 feb 20249,9710,119,9710,0710,0740.600
15 feb 20249,8910,099,8610,0410,0462.800
14 feb 20249,599,919,479,909,9020.700
13 feb 20249,709,849,639,639,6316.500
12 feb 20249,789,889,749,749,7414.600
09 feb 20249,879,899,709,839,8315.900
08 feb 20249,859,889,829,869,8611.700
07 feb 202410,0010,009,849,939,9322.400
06 feb 20249,9810,089,9410,0610,0615.100
05 feb 202410,1010,109,9310,0110,0121.400
02 feb 202410,0010,129,9310,1210,1214.500
01 feb 20249,9210,049,9210,0310,0318.500
31 ene 20249,9710,049,969,999,9930.300
30 ene 20249,9310,009,8410,0010,0029.100
29 ene 20249,829,959,829,909,9067.800
26 ene 20249,779,959,679,769,7652.200
25 ene 20249,599,849,599,759,759100
24 ene 20249,869,939,569,569,5641.900
23 ene 20249,9110,009,829,829,8227.500
22 ene 20249,8010,079,719,969,9640.700
19 ene 20249,779,849,759,829,8219.300
18 ene 20249,829,869,559,739,7314.700
17 ene 20249,669,949,659,789,7851.200
16 ene 20249,709,859,659,669,6629.300
12 ene 20249,949,989,699,819,8135.900
11 ene 20249,969,999,909,959,9512.100
10 ene 20249,659,929,659,909,9026.300
09 ene 20249,8710,029,689,709,7020.400
08 ene 20249,5510,129,4210,0110,0136.000
05 ene 20249,859,869,419,419,4125.000
04 ene 20249,979,979,829,899,8910.000
03 ene 20249,889,999,869,979,9731.000
02 ene 20249,589,989,439,839,8336.200
29 dic 20239,689,899,579,629,6234.100
28 dic 20239,709,869,419,779,7738.200
27 dic 20239,689,779,679,779,7717.100
26 dic 20239,7710,009,579,679,6732.300
22 dic 202310,2510,259,829,969,9633.400
21 dic 202310,0010,2510,0010,1010,1050.300
20 dic 202310,0810,199,869,989,9837.800
19 dic 20239,9210,249,7510,0210,0266.700
18 dic 20239,009,998,979,679,6764.600
15 dic 20238,868,948,848,948,9411.500
14 dic 20239,009,038,908,968,968900
13 dic 20238,959,008,928,988,9817.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...