Mercados españoles cerrados en 3 hrs 59 min

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
117,30-2,35 (-1,96%)
Al cierre: 04:00PM EDT
118,00 +0,70 (+0,60%)
Antes de la apertura: 07:15AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024117,46118,24115,49117,30117,301.382.800
24 abr 2024118,15119,83116,89119,65119,65879.300
23 abr 2024121,29123,20119,29119,49119,491.239.800
22 abr 2024116,36118,86115,72118,57118,571.050.300
19 abr 2024117,22118,45115,06115,69115,69951.600
18 abr 2024117,20117,48114,66116,51116,511.137.200
17 abr 2024117,29118,36116,41116,45116,45611.500
16 abr 2024118,50118,50116,16116,99116,99778.100
15 abr 2024123,51123,85118,42119,18119,18572.800
12 abr 2024123,60123,62121,24121,84121,84535.300
11 abr 2024123,83124,70121,88123,90123,90691.600
10 abr 2024124,57124,71121,72122,76122,76689.800
09 abr 2024127,25129,81127,23129,60129,60724.700
08 abr 2024125,50126,90125,35126,71126,71716.800
05 abr 2024121,28124,82121,00124,58124,58551.100
04 abr 2024125,18125,96122,28122,51122,51654.400
03 abr 2024123,82124,09122,35123,50123,50614.100
02 abr 2024123,93124,68122,69123,97123,97723.000
01 abr 2024129,34129,34125,23125,50125,50616.200
28 mar 2024128,45129,65128,36128,91128,91812.300
27 mar 2024124,40127,71123,94127,68127,681.162.700
27 mar 20241.27 Dividendo
26 mar 2024127,07127,07124,04124,19122,921.046.600
25 mar 2024126,08127,50126,08126,47125,181.235.200
22 mar 2024128,90129,23124,87125,53124,25858.200
21 mar 2024127,21129,75126,46128,59127,28959.100
20 mar 2024122,91127,01122,80126,16124,87916.500
19 mar 2024123,12124,32122,20123,51122,25630.400
18 mar 2024124,10124,83122,97123,44122,18903.900
15 mar 2024121,98124,88121,98123,75122,482.083.400
14 mar 2024124,45124,71121,31123,49122,231.261.900
13 mar 2024126,13127,42124,78125,19123,91767.400
12 mar 2024126,51127,23124,26125,95124,66627.500
11 mar 2024127,00128,37126,68126,87125,57942.200
08 mar 2024125,86127,99125,78127,17125,87812.900
07 mar 2024124,50125,23123,65124,15122,88646.300
06 mar 2024125,57125,67122,48123,60122,34873.100
05 mar 2024125,04126,05123,70124,12122,85879.500
04 mar 2024124,26126,72122,28126,01124,721.043.600
01 mar 2024123,91124,41121,75124,27123,00948.500
29 feb 2024123,30126,64122,56124,73123,451.851.200
28 feb 2024120,53124,13120,42121,40120,161.358.300
27 feb 2024120,51122,10120,10121,70120,46940.000
26 feb 2024121,50121,63118,44119,11117,89769.100
23 feb 2024121,09123,20120,72121,93120,68803.600
22 feb 2024121,63122,26119,95121,07119,831.290.100
21 feb 2024118,80121,57118,06121,42120,181.009.500
20 feb 2024118,05119,31117,57118,83117,61899.300
16 feb 2024116,96119,91116,67119,28118,06882.700
15 feb 2024114,80119,45114,80119,38118,16933.900
14 feb 2024113,80114,52112,59113,34112,181.304.300
13 feb 2024113,91114,01111,19112,77111,621.279.400
12 feb 2024116,89119,19116,89117,95116,741.251.200
09 feb 2024117,23118,18114,80116,20115,011.259.200
08 feb 2024116,77118,89116,48117,90116,691.028.100
07 feb 2024118,00118,50116,00117,22116,021.097.900
06 feb 2024117,73119,52117,27117,63116,431.501.900
05 feb 2024119,16119,46117,53118,01116,801.316.200
02 feb 2024119,69122,01117,80121,46120,221.853.400
01 feb 2024120,50122,53117,43122,47121,221.323.400
31 ene 2024122,03125,05119,12120,90119,661.513.000
30 ene 2024124,49124,70121,15121,20119,961.791.900
29 ene 2024124,70126,81123,99126,44125,151.646.700
26 ene 2024123,81124,56122,36124,35123,081.054.600
25 ene 2024123,04123,84121,96123,42122,16843.400
24 ene 2024123,96124,43120,19120,77119,53960.500
23 ene 2024124,52124,52121,67121,99120,741.276.900
22 ene 2024124,03124,74122,58123,41122,151.187.900
19 ene 2024122,63123,91120,76123,35122,091.026.000
18 ene 2024122,84123,78120,69121,96120,711.004.400
17 ene 2024123,72126,84121,42123,19121,931.200.900
16 ene 2024124,50127,07124,00126,56125,27872.300
12 ene 2024127,46128,82126,00126,25124,96900.600
11 ene 2024127,94128,75125,29125,87124,58911.500
10 ene 2024128,97130,15128,15129,13127,81535.500
09 ene 2024127,91129,43127,24128,34127,03630.000
08 ene 2024126,51130,40126,45129,75128,42909.400
05 ene 2024124,19127,78123,07126,51125,22840.800
04 ene 2024124,58126,87123,23125,67124,38844.800
03 ene 2024126,97126,97122,79125,35124,071.091.900
02 ene 2024127,00131,36126,00129,31127,99964.900
29 dic 2023127,99129,39126,64126,77125,471.000.000
28 dic 2023127,34128,97127,20128,90127,58689.000
28 dic 20231.27 Dividendo
27 dic 2023129,00129,54128,04129,27126,69718.700
26 dic 2023128,00129,89127,65129,11126,53631.700
22 dic 2023129,65131,44126,94127,75125,201.016.500
21 dic 2023128,29129,63127,25128,89126,32905.800
20 dic 2023129,52131,82126,37126,48123,961.541.700
19 dic 2023130,18130,31128,40129,54126,961.180.900
18 dic 2023131,06131,12128,67129,09126,511.397.200
15 dic 2023132,76133,51128,34130,14127,543.002.800
14 dic 2023129,59135,45129,59134,45131,773.055.200
13 dic 2023117,03126,22116,77125,55123,052.254.500
12 dic 2023117,89119,25116,15116,94114,611.539.100
11 dic 2023118,88119,65117,91119,44117,06944.900
08 dic 2023121,69121,69118,65119,44117,061.259.000
07 dic 2023121,65124,27120,73121,96119,531.693.900
06 dic 2023121,15123,90120,87121,83119,401.819.000
05 dic 2023119,10119,97118,34119,71117,321.671.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...