Mercados españoles cerrados

Alexander's, Inc. (ALX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
223,16-6,63 (-2,89%)
Al cierre: 04:00PM EDT
223,16 0,00 (0,00%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024227,80234,28223,16223,16223,168300
10 may 20244.5 Dividendo
09 may 2024230,10235,99230,00234,29229,7915.000
08 may 2024227,93232,60225,56228,92224,5213.200
07 may 2024229,11232,37226,60226,60222,2514.300
06 may 2024223,20237,18220,01230,61226,1825.000
03 may 2024220,29220,29213,07213,80209,6913.400
02 may 2024216,10217,25212,11217,25213,088000
01 may 2024211,01216,96211,01216,96212,7911.500
30 abr 2024208,00214,28208,00211,56207,505500
29 abr 2024208,30210,90206,00209,70205,676100
26 abr 2024206,92209,07206,90206,90202,9311.400
25 abr 2024212,30215,45210,44211,53207,475200
24 abr 2024212,39216,60212,00214,85210,729200
23 abr 2024212,40216,05212,40214,18210,073600
22 abr 2024208,35213,20207,11211,54207,488200
19 abr 2024205,46210,53205,46210,53206,499100
18 abr 2024205,00206,75205,00205,46201,517700
17 abr 2024210,00210,00207,64207,93203,944200
16 abr 2024214,00214,00208,24208,71204,706100
15 abr 2024218,75218,75210,47213,21209,115000
12 abr 2024221,34221,34215,27216,63212,4711.700
11 abr 2024219,43224,50218,50223,30219,015800
10 abr 2024221,48221,48216,00218,88214,6815.200
09 abr 2024220,84224,00218,95221,36217,118700
08 abr 2024217,01219,21215,72219,21215,007200
05 abr 2024215,11215,50213,25215,00210,8719.500
04 abr 2024217,80217,97213,90215,99211,847500
03 abr 2024211,99216,35211,99215,86211,717400
02 abr 2024215,99215,99209,89211,68207,616700
01 abr 2024218,74220,03215,55216,51212,3511.600
28 mar 2024217,29217,75214,07217,14212,977400
27 mar 2024212,38215,91212,38215,91211,766200
26 mar 2024211,56214,64208,26208,26204,265800
25 mar 2024213,87213,87209,80209,80205,773600
22 mar 2024218,78219,57213,87213,87209,766800
21 mar 2024215,20218,65215,20217,80213,627200
20 mar 2024215,09215,93215,09215,31211,173500
19 mar 2024208,44215,40208,44212,31208,236500
18 mar 2024205,67208,19205,67208,19204,195500
15 mar 2024206,56207,08204,98205,23201,2923.300
14 mar 2024210,15210,54207,95208,66204,657000
13 mar 2024214,15214,15208,49210,15206,1111.000
12 mar 2024216,38216,79214,55214,87210,746500
11 mar 2024217,43217,43215,99215,99211,846200
08 mar 2024215,84217,76214,72216,34212,186400
07 mar 2024215,00215,00213,87214,80210,675700
06 mar 2024218,87218,87213,34216,87212,708300
05 mar 2024218,09218,10216,72216,72212,564500
04 mar 2024219,51220,00217,03217,75213,576700
01 mar 2024221,28221,28218,95220,13215,905000
29 feb 2024220,00221,05217,81221,05216,8011.900
28 feb 2024215,62218,57215,49217,81213,6313.900
27 feb 2024215,33215,33214,62214,88210,758300
26 feb 2024214,17214,35210,02213,68209,5811.200
23 feb 2024216,96216,96215,12216,00211,855500
22 feb 2024216,05219,03213,01216,96212,798600
21 feb 2024221,31221,31216,45216,45212,297800
20 feb 2024221,95221,95219,49220,96216,727400
16 feb 2024224,27227,11223,21224,26219,9511.100
16 feb 20244.5 Dividendo
15 feb 2024223,55232,54223,55232,54223,6617.600
14 feb 2024219,42222,54219,42220,32211,918300
13 feb 2024218,90223,16217,37217,37209,0710.300
12 feb 2024225,99230,00220,70222,21213,7212.600
09 feb 2024217,75223,40215,98222,22213,7310.300
08 feb 2024214,01218,07214,01216,82208,547000
07 feb 2024218,80218,80212,53214,58206,3917.600
06 feb 2024214,45216,39214,45216,39208,135000
05 feb 2024215,88217,50212,75213,99205,8211.600
02 feb 2024221,21221,21218,07219,00210,645700
01 feb 2024220,00223,76218,23223,76215,229500
31 ene 2024222,51222,51219,79219,79211,408400
30 ene 2024227,00227,00222,51222,51214,019300
29 ene 2024227,64230,00224,32226,90218,2411.900
26 ene 2024229,99230,00229,75229,80221,023600
25 ene 2024231,23231,23226,22229,20220,4510.700
24 ene 2024230,00232,93228,50229,06220,316400
23 ene 2024227,61235,85223,52227,61218,9210.700
22 ene 2024224,80230,48224,80225,32216,725900
19 ene 2024218,25226,16218,25223,03214,5110.400
18 ene 2024223,80223,80218,06218,06209,737600
17 ene 2024217,51223,23217,51223,23214,7112.200
16 ene 2024219,98223,80210,01220,67212,2410.000
12 ene 2024219,37219,37216,51218,50210,167600
11 ene 2024218,75218,75212,24216,83208,558100
10 ene 2024214,81217,12212,00217,12208,837100
09 ene 2024214,74217,85212,35213,70205,549300
08 ene 2024216,86218,26216,21216,85208,577200
05 ene 2024217,22220,19217,22218,41210,079400
04 ene 2024217,65218,49213,60215,97207,727900
03 ene 2024215,92218,50213,56215,68207,4412.500
02 ene 2024212,00218,58212,00216,17207,9210.200
29 dic 2023218,70224,60213,57213,57205,4116.000
28 dic 2023219,74219,74217,24217,84209,528500
27 dic 2023215,00219,65214,03217,92209,6013.000
26 dic 2023215,22216,98214,82214,90206,6910.400
22 dic 2023213,93215,00212,74213,84205,6710.600
21 dic 2023209,70212,83207,88211,99203,8917.000
20 dic 2023203,00208,30203,00206,23198,3511.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...