Mercados españoles cerrados

Acadia Realty Trust (AKR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,30+0,21 (+1,23%)
Al cierre: 04:00PM EDT
17,30 +0,01 (+0,06%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202417,3717,4417,2117,3017,30661.171
01 may 202417,1717,5016,9717,0917,09794.500
30 abr 202416,7917,9016,7917,2817,281.489.700
29 abr 202417,4017,6917,4017,6017,60834.800
26 abr 202417,3617,6117,3117,3217,32678.200
25 abr 202417,3117,4617,2117,3817,38643.300
24 abr 202417,5617,5817,3517,4617,46877.700
23 abr 202417,3817,7117,3817,6617,661.131.200
22 abr 202417,0617,5817,0417,4217,421.280.100
19 abr 202416,7317,1316,7317,0517,05915.600
18 abr 202416,7616,8616,6516,7516,75972.800
17 abr 202416,6816,9216,6216,6416,64859.600
16 abr 202417,1317,2016,6116,6616,662.121.800
15 abr 202417,1517,5016,9817,2317,232.820.100
12 abr 202416,9217,1316,9217,1017,101.788.100
11 abr 202416,8617,1016,6617,0017,001.067.500
10 abr 202416,8017,0316,6016,8016,801.593.800
09 abr 202416,8217,2616,7717,2517,25913.900
08 abr 202416,6416,8316,6216,8116,81639.900
05 abr 202416,6416,6416,3816,5316,531.235.400
04 abr 202416,5716,6616,2616,3116,31663.300
03 abr 202416,2316,4716,1716,3616,36942.500
02 abr 202416,6916,6916,2116,3116,311.559.500
01 abr 202417,0317,0816,7116,8616,86775.900
28 mar 202416,7917,0416,7917,0117,011.486.800
27 mar 202416,1416,7416,1316,7016,70919.500
27 mar 20240.18 Dividendo
26 mar 202416,2916,3116,1316,1615,98772.700
25 mar 202416,5416,6016,2216,2216,04550.100
22 mar 202417,1417,1416,4116,4416,261.068.800
21 mar 202416,7717,1716,7717,0916,901.073.600
20 mar 202416,4516,8016,3916,6916,501.081.000
19 mar 202416,2316,5016,2316,4616,28647.000
18 mar 202416,1416,5016,1316,3516,17819.500
15 mar 202416,1516,4916,1016,1715,993.875.900
14 mar 202416,4616,4916,1816,2916,11922.900
13 mar 202416,5416,7316,4916,5116,33797.200
12 mar 202416,4716,6216,4016,5816,40953.200
11 mar 202416,4516,5816,4116,5316,35705.500
08 mar 202416,6716,8016,3916,5116,331.023.500
07 mar 202416,7116,7116,4216,4516,27731.100
06 mar 202416,7516,7516,4816,5416,361.080.300
05 mar 202416,7116,7916,5416,6316,441.081.000
04 mar 202416,7316,8616,2216,7516,56980.800
01 mar 202416,3916,7816,3316,7316,541.439.000
29 feb 202416,7916,7916,3916,3916,212.779.400
28 feb 202416,4616,8716,4416,5616,382.090.200
27 feb 202416,5516,7516,5216,6116,421.327.600
26 feb 202416,4916,6216,3516,4016,22804.800
23 feb 202416,6016,7116,4816,5616,381.096.800
22 feb 202416,5716,6616,4716,5816,40639.300
21 feb 202416,5016,7416,4516,6216,43647.200
20 feb 202416,7216,8516,5016,5116,33872.500
16 feb 202416,6016,9316,5316,8516,661.268.900
15 feb 202416,8217,0816,7616,9616,771.089.700
14 feb 202416,8416,9016,3616,6116,421.750.200
13 feb 202416,4916,8116,2316,7816,591.240.200
12 feb 202416,9417,1416,9017,0016,81886.100
09 feb 202417,1617,1716,8516,9116,721.220.500
08 feb 202416,9617,2316,8317,1716,98618.000
07 feb 202417,0617,1116,9016,9616,77627.700
06 feb 202416,7217,1016,6617,0416,85711.200
05 feb 202416,5716,9916,4516,7616,57884.100
02 feb 202416,9517,0716,7916,8916,70813.900
01 feb 202417,0617,3616,9317,2817,092.301.400
31 ene 202417,5317,5817,0517,0616,87724.000
30 ene 202417,4317,5517,3517,4717,28666.600
29 ene 202417,5517,5617,3217,5517,35990.700
26 ene 202417,7017,7317,4217,4917,301.688.400
25 ene 202417,5017,6217,3017,5917,391.367.300
24 ene 202417,4117,4517,0517,1616,971.269.500
23 ene 202417,0717,1516,9417,1516,961.335.800
22 ene 202417,0217,2416,8616,9216,73884.900
19 ene 202416,8016,9816,5716,8816,69763.200
18 ene 202416,9216,9216,5216,6516,46722.800
17 ene 202416,6917,0316,5616,8416,65923.000
16 ene 202416,8717,1016,8716,9916,801.142.400
12 ene 202417,5017,5317,1517,1716,98760.800
11 ene 202417,1917,3217,0217,2517,061.243.900
10 ene 202417,2017,4017,1517,3317,141.138.500
09 ene 202417,2217,3016,7617,2117,025.846.700
08 ene 202416,7717,2116,7417,2117,021.432.200
05 ene 202416,6517,0216,5616,8216,63947.500
04 ene 202416,7416,9816,6116,8116,621.213.700
03 ene 202417,0017,0116,6116,7616,571.352.200
02 ene 202417,1217,2716,9917,1816,991.179.900
29 dic 202317,2317,3016,9816,9916,80659.200
28 dic 202317,0817,3217,0817,3017,11538.000
28 dic 20230.18 Dividendo
27 dic 202317,1917,3617,1217,3116,94886.300
26 dic 202317,0817,3117,0017,2216,85582.900
22 dic 202317,0817,2216,9317,0116,65534.100
21 dic 202316,9116,9616,7616,9416,58671.500
20 dic 202316,8617,1516,7016,7816,421.562.900
19 dic 202316,9716,9716,7416,8316,47897.800
18 dic 202317,1017,1016,6816,6816,321.110.900
15 dic 202317,2517,2516,8016,9416,581.581.100
14 dic 202317,0717,3616,9817,2516,88991.800
13 dic 202315,7616,6215,6916,6116,251.169.200
12 dic 202315,8215,9115,7115,7315,39468.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...