Mercados españoles cerrados en 6 hrs 7 min
IBEX 35
11.029,10 +85,40 (+0,78%) Euro Stoxx 50
4.935,81 +41,79 (+0,85%) Dólar/Euro
1,0770 +0,0054 (+0,51%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.338,70 -0,90 (-0,04%) Bitcoin EUR
58.309,41 +1.219,59 (+2,14%)
Apartment Income REIT Corp. (AIRC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 39,09 | 39,10 | 39,08 | 39,08 | 39,08 | 21.028.682 |
| 26 jun 2024 | 39,07 | 39,09 | 39,07 | 39,09 | 39,09 | 2.801.236 |
| 25 jun 2024 | 39,04 | 39,08 | 39,03 | 39,05 | 39,05 | 1.994.948 |
| 24 jun 2024 | 39,02 | 39,06 | 39,00 | 39,02 | 39,02 | 2.555.488 |
| 21 jun 2024 | 39,01 | 39,03 | 38,97 | 38,99 | 38,99 | 4.071.772 |
| 20 jun 2024 | 38,95 | 38,98 | 38,94 | 38,96 | 38,96 | 1.959.462 |
| 18 jun 2024 | 38,94 | 38,99 | 38,94 | 38,95 | 38,95 | 2.541.831 |
| 17 jun 2024 | 38,91 | 38,96 | 38,90 | 38,94 | 38,94 | 1.501.680 |
| 14 jun 2024 | 38,91 | 38,94 | 38,87 | 38,92 | 38,92 | 2.156.542 |
| 13 jun 2024 | 38,88 | 38,94 | 38,86 | 38,92 | 38,92 | 4.087.990 |
| 12 jun 2024 | 38,83 | 38,86 | 38,78 | 38,83 | 38,83 | 3.929.937 |
| 11 jun 2024 | 38,73 | 38,74 | 38,70 | 38,73 | 38,73 | 4.006.836 |
| 10 jun 2024 | 38,70 | 38,78 | 38,67 | 38,77 | 38,77 | 1.933.048 |
| 07 jun 2024 | 38,70 | 38,74 | 38,69 | 38,73 | 38,73 | 2.519.962 |
| 06 jun 2024 | 38,71 | 38,74 | 38,70 | 38,73 | 38,73 | 3.222.259 |
| 05 jun 2024 | 38,74 | 38,75 | 38,70 | 38,71 | 38,71 | 4.395.368 |
| 04 jun 2024 | 38,74 | 38,75 | 38,68 | 38,75 | 38,75 | 3.394.719 |
| 03 jun 2024 | 38,75 | 38,76 | 38,67 | 38,69 | 38,69 | 2.761.040 |
| 31 may 2024 | 38,74 | 38,75 | 38,56 | 38,75 | 38,75 | 3.487.950 |
| 30 may 2024 | 38,72 | 38,74 | 38,67 | 38,70 | 38,70 | 2.116.773 |
| 29 may 2024 | 38,70 | 38,73 | 38,69 | 38,71 | 38,71 | 2.535.673 |
| 28 may 2024 | 38,73 | 38,77 | 38,68 | 38,70 | 38,70 | 1.979.378 |
| 24 may 2024 | 38,70 | 38,72 | 38,67 | 38,71 | 38,71 | 2.318.272 |
| 23 may 2024 | 38,65 | 38,72 | 38,60 | 38,67 | 38,67 | 4.489.894 |
| 22 may 2024 | 38,80 | 38,81 | 38,54 | 38,65 | 38,65 | 6.102.269 |
| 21 may 2024 | 38,80 | 38,84 | 38,76 | 38,80 | 38,80 | 6.936.164 |
| 20 may 2024 | 38,70 | 38,73 | 38,67 | 38,70 | 38,70 | 2.425.953 |
| 17 may 2024 | 38,64 | 38,72 | 38,63 | 38,72 | 38,72 | 3.221.632 |
| 16 may 2024 | 38,66 | 38,68 | 38,62 | 38,66 | 38,66 | 2.750.414 |
| 15 may 2024 | 38,70 | 38,71 | 38,60 | 38,64 | 38,64 | 4.701.193 |
| 14 may 2024 | 38,68 | 38,69 | 38,63 | 38,69 | 38,69 | 3.911.916 |
| 13 may 2024 | 38,63 | 38,69 | 38,62 | 38,67 | 38,67 | 2.479.955 |
| 10 may 2024 | 38,62 | 38,65 | 38,56 | 38,60 | 38,60 | 1.074.642 |
| 09 may 2024 | 38,62 | 38,64 | 38,55 | 38,59 | 38,59 | 2.167.556 |
| 08 may 2024 | 38,65 | 38,67 | 38,59 | 38,60 | 38,60 | 2.506.793 |
| 07 may 2024 | 38,63 | 38,70 | 38,62 | 38,65 | 38,65 | 2.646.820 |
| 06 may 2024 | 38,58 | 38,67 | 38,53 | 38,59 | 38,59 | 5.152.872 |
| 03 may 2024 | 38,54 | 38,61 | 38,46 | 38,58 | 38,58 | 5.671.723 |
| 02 may 2024 | 38,50 | 38,54 | 38,45 | 38,46 | 38,46 | 3.819.725 |
| 01 may 2024 | 38,42 | 38,53 | 38,40 | 38,45 | 38,45 | 4.159.800 |
| 30 abr 2024 | 38,39 | 38,48 | 38,38 | 38,38 | 38,38 | 3.727.839 |
| 29 abr 2024 | 38,48 | 38,50 | 38,35 | 38,40 | 38,40 | 5.651.733 |
| 26 abr 2024 | 38,48 | 38,51 | 38,40 | 38,41 | 38,41 | 3.177.506 |
| 25 abr 2024 | 38,47 | 38,50 | 38,41 | 38,46 | 38,46 | 2.326.860 |
| 24 abr 2024 | 38,42 | 38,50 | 38,40 | 38,47 | 38,47 | 2.482.276 |
| 23 abr 2024 | 38,41 | 38,47 | 38,39 | 38,40 | 38,40 | 6.727.692 |
| 22 abr 2024 | 38,42 | 38,45 | 38,39 | 38,40 | 38,40 | 2.791.394 |
| 19 abr 2024 | 38,45 | 38,52 | 38,37 | 38,38 | 38,38 | 4.653.974 |
| 18 abr 2024 | 38,32 | 38,50 | 38,32 | 38,40 | 38,40 | 3.717.389 |
| 17 abr 2024 | 38,31 | 38,38 | 38,30 | 38,35 | 38,35 | 2.678.662 |
| 16 abr 2024 | 38,31 | 38,35 | 38,29 | 38,30 | 38,30 | 8.585.659 |
| 15 abr 2024 | 38,33 | 38,44 | 38,31 | 38,32 | 38,32 | 5.154.665 |
| 12 abr 2024 | 38,43 | 38,43 | 38,29 | 38,36 | 38,36 | 8.558.948 |
| 11 abr 2024 | 38,46 | 38,46 | 38,35 | 38,42 | 38,42 | 8.160.754 |
| 10 abr 2024 | 38,41 | 38,48 | 38,38 | 38,38 | 38,38 | 10.052.457 |
| 09 abr 2024 | 38,47 | 38,68 | 38,40 | 38,44 | 38,44 | 14.511.206 |
| 08 abr 2024 | 38,45 | 38,53 | 38,35 | 38,38 | 38,38 | 26.053.082 |
| 05 abr 2024 | 31,25 | 31,51 | 31,11 | 31,35 | 31,35 | 1.031.341 |
| 04 abr 2024 | 31,60 | 31,91 | 31,32 | 31,47 | 31,47 | 663.579 |
| 03 abr 2024 | 31,24 | 31,48 | 31,11 | 31,38 | 31,38 | 835.122 |
| 02 abr 2024 | 31,65 | 31,71 | 31,20 | 31,40 | 31,40 | 967.417 |
| 01 abr 2024 | 32,43 | 32,43 | 31,75 | 31,78 | 31,78 | 895.744 |
| 28 mar 2024 | 32,09 | 32,70 | 32,08 | 32,47 | 32,47 | 992.701 |
| 27 mar 2024 | 31,61 | 31,95 | 31,57 | 31,93 | 31,93 | 1.062.905 |
| 26 mar 2024 | 31,60 | 31,60 | 31,28 | 31,28 | 31,28 | 595.750 |
| 25 mar 2024 | 31,76 | 31,93 | 31,47 | 31,58 | 31,58 | 512.563 |
| 22 mar 2024 | 32,13 | 32,24 | 31,46 | 31,66 | 31,66 | 1.164.373 |
| 21 mar 2024 | 31,59 | 32,18 | 31,48 | 32,13 | 32,13 | 1.290.552 |
| 20 mar 2024 | 30,88 | 31,50 | 30,85 | 31,38 | 31,38 | 920.474 |
| 19 mar 2024 | 31,22 | 31,46 | 30,78 | 31,00 | 31,00 | 890.912 |
| 18 mar 2024 | 31,51 | 31,67 | 31,16 | 31,19 | 31,19 | 1.300.319 |
| 15 mar 2024 | 31,14 | 31,77 | 31,11 | 31,69 | 31,69 | 2.371.274 |
| 14 mar 2024 | 31,68 | 31,75 | 30,95 | 31,29 | 31,29 | 988.992 |
| 13 mar 2024 | 31,66 | 32,08 | 31,66 | 31,85 | 31,85 | 1.247.843 |
| 12 mar 2024 | 32,12 | 32,21 | 31,45 | 31,82 | 31,82 | 1.417.760 |
| 11 mar 2024 | 32,23 | 32,41 | 31,98 | 32,13 | 32,13 | 1.505.222 |
| 08 mar 2024 | 32,00 | 32,26 | 31,62 | 32,15 | 32,15 | 1.088.471 |
| 07 mar 2024 | 31,52 | 31,76 | 31,39 | 31,67 | 31,67 | 1.175.094 |
| 06 mar 2024 | 31,23 | 31,51 | 31,09 | 31,42 | 31,42 | 1.359.521 |
| 05 mar 2024 | 30,90 | 31,28 | 30,88 | 31,06 | 31,06 | 901.304 |
| 04 mar 2024 | 30,82 | 31,15 | 30,50 | 31,06 | 31,06 | 995.917 |
| 01 mar 2024 | 30,21 | 30,82 | 29,81 | 30,82 | 30,82 | 1.146.772 |
| 29 feb 2024 | 30,41 | 30,44 | 30,10 | 30,32 | 30,32 | 1.928.561 |
| 28 feb 2024 | 29,83 | 30,40 | 29,83 | 30,12 | 30,12 | 1.758.719 |
| 27 feb 2024 | 30,47 | 30,80 | 30,27 | 30,39 | 30,39 | 756.037 |
| 26 feb 2024 | 30,90 | 30,99 | 30,15 | 30,21 | 30,21 | 612.823 |
| 23 feb 2024 | 31,18 | 31,21 | 30,95 | 31,02 | 31,02 | 811.861 |
| 22 feb 2024 | 31,75 | 31,75 | 31,19 | 31,20 | 31,20 | 1.289.558 |
| 21 feb 2024 | 31,56 | 31,86 | 31,46 | 31,70 | 31,70 | 2.122.322 |
| 20 feb 2024 | 31,50 | 31,71 | 31,27 | 31,54 | 31,54 | 861.502 |
| 16 feb 2024 | 31,74 | 31,89 | 31,46 | 31,68 | 31,68 | 895.206 |
| 15 feb 2024 | 31,33 | 32,05 | 31,26 | 31,96 | 31,96 | 937.554 |
| 15 feb 2024 | 0.45 Dividendo | |||||
| 14 feb 2024 | 31,60 | 31,91 | 31,30 | 31,47 | 31,02 | 1.056.038 |
| 13 feb 2024 | 30,88 | 31,50 | 30,44 | 31,46 | 31,01 | 1.302.706 |
| 12 feb 2024 | 31,51 | 32,05 | 31,37 | 31,61 | 31,16 | 1.328.212 |
| 09 feb 2024 | 31,96 | 32,00 | 30,72 | 31,38 | 30,93 | 2.015.316 |
| 08 feb 2024 | 32,10 | 32,46 | 31,99 | 32,26 | 31,80 | 1.210.689 |
| 07 feb 2024 | 32,55 | 32,58 | 31,94 | 32,29 | 31,83 | 1.393.057 |
| 06 feb 2024 | 32,20 | 32,63 | 32,07 | 32,55 | 32,08 | 1.096.465 |
| *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.