Mercados españoles cerrados en 51 mins
IBEX 35
11.128,40 +22,90 (+0,21%) Euro Stoxx 50
5.078,10 -6,98 (-0,14%) Dólar/Euro
1,0805 +0,0033 (+0,30%) Petróleo Brent
83,77 +0,98 (+1,18%) Oro
2.351,20 -23,80 (-1,00%) Bitcoin EUR
58.256,47 +1.636,49 (+2,89%)
American Realty Investors, Inc. (ARL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:42AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | 650 |
| 10 may 2024 | 14,32 | 14,38 | 13,50 | 14,14 | 14,14 | 5500 |
| 09 may 2024 | 14,25 | 14,51 | 14,16 | 14,51 | 14,51 | 2000 |
| 08 may 2024 | 14,37 | 14,86 | 14,00 | 14,00 | 14,00 | 2500 |
| 07 may 2024 | 13,60 | 14,33 | 13,40 | 14,09 | 14,09 | 9000 |
| 06 may 2024 | 13,50 | 13,61 | 13,11 | 13,60 | 13,60 | 10.200 |
| 03 may 2024 | 13,78 | 13,78 | 13,49 | 13,61 | 13,61 | 4100 |
| 02 may 2024 | 13,99 | 14,12 | 13,75 | 13,78 | 13,78 | 6400 |
| 01 may 2024 | 13,79 | 14,43 | 13,38 | 13,78 | 13,78 | 4800 |
| 30 abr 2024 | 14,06 | 14,33 | 13,78 | 13,78 | 13,78 | 6200 |
| 29 abr 2024 | 14,32 | 14,32 | 13,90 | 14,15 | 14,15 | 9200 |
| 26 abr 2024 | 13,85 | 14,35 | 13,77 | 14,32 | 14,32 | 4200 |
| 25 abr 2024 | 13,82 | 14,55 | 13,78 | 13,85 | 13,85 | 20.900 |
| 24 abr 2024 | 14,00 | 14,15 | 13,58 | 13,83 | 13,83 | 8200 |
| 23 abr 2024 | 14,05 | 14,56 | 14,05 | 14,31 | 14,31 | 3800 |
| 22 abr 2024 | 15,25 | 15,83 | 14,50 | 14,56 | 14,56 | 10.500 |
| 19 abr 2024 | 14,80 | 15,65 | 14,50 | 14,80 | 14,80 | 13.000 |
| 18 abr 2024 | 15,90 | 15,90 | 14,70 | 14,70 | 14,70 | 4800 |
| 17 abr 2024 | 16,07 | 16,07 | 15,52 | 15,52 | 15,52 | 1100 |
| 16 abr 2024 | 15,50 | 16,07 | 15,40 | 15,50 | 15,50 | 2900 |
| 15 abr 2024 | 15,95 | 15,96 | 15,50 | 15,50 | 15,50 | 1200 |
| 12 abr 2024 | 15,98 | 15,98 | 15,50 | 15,75 | 15,75 | 1900 |
| 11 abr 2024 | 16,37 | 16,37 | 15,85 | 15,85 | 15,85 | 1600 |
| 10 abr 2024 | 15,68 | 15,85 | 15,41 | 15,85 | 15,85 | 2200 |
| 09 abr 2024 | 15,53 | 16,13 | 15,41 | 16,13 | 16,13 | 8300 |
| 08 abr 2024 | 15,44 | 16,27 | 15,44 | 15,52 | 15,52 | 6900 |
| 05 abr 2024 | 16,45 | 16,65 | 16,38 | 16,52 | 16,52 | 2300 |
| 04 abr 2024 | 16,68 | 17,31 | 16,08 | 16,40 | 16,40 | 2600 |
| 03 abr 2024 | 17,15 | 18,01 | 17,05 | 17,12 | 17,12 | 3700 |
| 02 abr 2024 | 17,95 | 18,00 | 17,26 | 17,45 | 17,45 | 4000 |
| 01 abr 2024 | 17,90 | 18,38 | 17,90 | 18,00 | 18,00 | 2200 |
| 28 mar 2024 | 17,70 | 18,15 | 17,70 | 17,92 | 17,92 | 1300 |
| 27 mar 2024 | 18,35 | 18,35 | 18,12 | 18,12 | 18,12 | 1100 |
| 26 mar 2024 | 18,75 | 18,75 | 18,12 | 18,12 | 18,12 | 1100 |
| 25 mar 2024 | 19,20 | 19,20 | 17,55 | 18,75 | 18,75 | 6600 |
| 22 mar 2024 | 17,15 | 17,94 | 17,15 | 17,94 | 17,94 | 1500 |
| 21 mar 2024 | 17,65 | 18,25 | 17,25 | 18,25 | 18,25 | 2200 |
| 20 mar 2024 | 17,30 | 17,60 | 17,29 | 17,29 | 17,29 | 1500 |
| 19 mar 2024 | 17,65 | 17,65 | 16,94 | 16,94 | 16,94 | 700 |
| 18 mar 2024 | 17,95 | 17,99 | 17,55 | 17,62 | 17,62 | 5000 |
| 15 mar 2024 | 19,34 | 19,89 | 18,00 | 18,00 | 18,00 | 12.000 |
| 14 mar 2024 | 19,25 | 19,45 | 19,25 | 19,45 | 19,45 | 2000 |
| 13 mar 2024 | 18,95 | 19,25 | 18,95 | 19,25 | 19,25 | 1300 |
| 12 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | 500 |
| 11 mar 2024 | 20,21 | 20,21 | 19,49 | 19,81 | 19,81 | 3100 |
| 08 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 600 |
| 07 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 400 |
| 06 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 500 |
| 05 mar 2024 | 19,10 | 19,65 | 19,00 | 19,65 | 19,65 | 1500 |
| 04 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 600 |
| 01 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | 900 |
| 29 feb 2024 | 20,46 | 20,47 | 19,35 | 19,35 | 19,35 | 2600 |
| 28 feb 2024 | 19,62 | 20,36 | 19,62 | 19,80 | 19,80 | 1100 |
| 27 feb 2024 | 19,96 | 19,96 | 19,44 | 19,96 | 19,96 | 900 |
| 26 feb 2024 | 20,50 | 20,52 | 19,87 | 19,94 | 19,94 | 4600 |
| 23 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | 600 |
| 22 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | 1300 |
| 21 feb 2024 | 21,29 | 21,29 | 21,01 | 21,29 | 21,29 | 2600 |
| 20 feb 2024 | 20,01 | 21,42 | 19,59 | 20,79 | 20,79 | 7200 |
| 16 feb 2024 | 20,39 | 20,89 | 20,03 | 20,03 | 20,03 | 1500 |
| 15 feb 2024 | 21,78 | 21,78 | 20,75 | 20,89 | 20,89 | 6000 |
| 14 feb 2024 | 21,94 | 22,21 | 21,33 | 21,77 | 21,77 | 3400 |
| 13 feb 2024 | 21,98 | 22,48 | 21,98 | 21,99 | 21,99 | 1700 |
| 12 feb 2024 | 22,72 | 23,44 | 22,48 | 22,48 | 22,48 | 1800 |
| 09 feb 2024 | 21,85 | 22,64 | 21,85 | 22,64 | 22,64 | 1500 |
| 08 feb 2024 | 20,89 | 21,38 | 20,89 | 21,38 | 21,38 | 2300 |
| 07 feb 2024 | 21,16 | 21,99 | 21,16 | 21,17 | 21,17 | 1300 |
| 06 feb 2024 | 21,41 | 21,89 | 19,67 | 21,16 | 21,16 | 4600 |
| 05 feb 2024 | 21,83 | 22,26 | 21,69 | 21,69 | 21,69 | 1200 |
| 02 feb 2024 | 22,62 | 22,84 | 21,57 | 22,26 | 22,26 | 2000 |
| 01 feb 2024 | 22,36 | 23,41 | 22,36 | 23,06 | 23,06 | 5600 |
| 31 ene 2024 | 21,50 | 22,01 | 21,21 | 22,01 | 22,01 | 9500 |
| 30 ene 2024 | 22,34 | 22,50 | 21,62 | 22,01 | 22,01 | 1300 |
| 29 ene 2024 | 21,89 | 22,13 | 21,89 | 22,13 | 22,13 | 900 |
| 26 ene 2024 | 22,49 | 22,92 | 21,71 | 22,22 | 22,22 | 6500 |
| 25 ene 2024 | 23,66 | 24,16 | 22,26 | 22,65 | 22,65 | 4700 |
| 24 ene 2024 | 24,25 | 25,96 | 23,59 | 23,59 | 23,59 | 6500 |
| 23 ene 2024 | 24,33 | 25,51 | 23,83 | 24,55 | 24,55 | 4500 |
| 22 ene 2024 | 24,00 | 24,56 | 23,55 | 24,44 | 24,44 | 7500 |
| 19 ene 2024 | 22,31 | 23,04 | 22,31 | 23,04 | 23,04 | 1500 |
| 18 ene 2024 | 21,51 | 23,00 | 21,51 | 22,48 | 22,48 | 6500 |
| 17 ene 2024 | 21,00 | 22,17 | 21,00 | 21,72 | 21,72 | 24.200 |
| 16 ene 2024 | 21,08 | 21,10 | 20,13 | 20,65 | 20,65 | 13.800 |
| 12 ene 2024 | 20,80 | 21,30 | 20,68 | 21,10 | 21,10 | 3100 |
| 11 ene 2024 | 21,54 | 21,78 | 20,68 | 20,68 | 20,68 | 12.400 |
| 10 ene 2024 | 20,34 | 22,21 | 20,07 | 21,50 | 21,50 | 9700 |
| 09 ene 2024 | 20,05 | 21,40 | 20,01 | 20,56 | 20,56 | 5200 |
| 08 ene 2024 | 19,81 | 20,67 | 19,57 | 20,67 | 20,67 | 3900 |
| 05 ene 2024 | 18,87 | 19,84 | 18,87 | 19,50 | 19,50 | 6000 |
| 04 ene 2024 | 18,06 | 18,65 | 18,06 | 18,65 | 18,65 | 27.800 |
| 03 ene 2024 | 17,79 | 18,60 | 17,60 | 18,12 | 18,12 | 10.800 |
| 02 ene 2024 | 17,32 | 17,82 | 17,32 | 17,75 | 17,75 | 3100 |
| 29 dic 2023 | 17,00 | 18,29 | 16,91 | 17,41 | 17,41 | 10.400 |
| 28 dic 2023 | 17,20 | 17,99 | 16,91 | 17,39 | 17,39 | 5000 |
| 27 dic 2023 | 17,40 | 18,08 | 17,29 | 17,34 | 17,34 | 6300 |
| 26 dic 2023 | 17,40 | 18,69 | 17,40 | 17,62 | 17,62 | 7900 |
| 22 dic 2023 | 15,99 | 17,51 | 15,99 | 17,51 | 17,51 | 5100 |
| 21 dic 2023 | 17,48 | 17,48 | 16,70 | 17,34 | 17,34 | 6700 |
| 20 dic 2023 | 16,40 | 17,44 | 16,40 | 17,34 | 17,34 | 3600 |
| 19 dic 2023 | 15,70 | 17,30 | 15,70 | 16,49 | 16,49 | 3500 |
| *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.