Mercados españoles cerrados

Brixmor Property Group Inc. (BRX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,45+0,18 (+0,77%)
Al cierre: 04:00PM EDT
23,49 +0,04 (+0,17%)
Después del cierre: 06:03PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202423,3723,6023,2823,4523,452.164.800
27 mar 202422,6023,2822,5823,2723,272.824.300
26 mar 202422,5522,6122,3622,3622,361.846.400
25 mar 202422,8222,9222,3922,4322,431.679.200
22 mar 202423,2523,3322,6822,7122,712.266.900
21 mar 202422,9023,3622,8323,2623,262.836.300
20 mar 202422,3022,8422,2522,7922,791.622.400
19 mar 202422,4822,7022,3622,4722,472.205.300
18 mar 202422,1022,6022,1022,4722,473.996.700
15 mar 202421,8022,1721,8022,1522,153.835.500
14 mar 202422,3222,3621,9222,0722,073.401.000
13 mar 202422,7622,8922,3822,4522,453.853.300
12 mar 202422,8222,9122,6322,7622,761.956.200
11 mar 202422,7622,8922,5922,8622,862.257.100
08 mar 202422,8923,0122,6422,7522,752.259.300
07 mar 202422,8122,8822,5222,7322,731.655.600
06 mar 202422,7922,8922,5922,7122,711.367.700
05 mar 202422,6923,0022,6522,7222,721.882.000
04 mar 202422,7822,8922,5622,8022,802.023.300
01 mar 202422,5522,8222,3722,8122,812.521.900
29 feb 202422,7122,7122,2322,6122,617.275.700
28 feb 202422,2522,7322,2322,4722,473.008.600
27 feb 202422,7022,8622,4122,4722,472.309.600
26 feb 202422,7322,7922,4422,5322,531.996.200
23 feb 202422,8823,0022,7422,7722,771.830.900
22 feb 202422,9123,0722,8423,0623,062.128.400
21 feb 202422,8423,2322,8122,9222,923.109.200
20 feb 202423,0023,2022,8022,8422,842.074.700
16 feb 202422,8623,2322,7823,1323,132.104.900
15 feb 202423,0023,2423,0023,2123,211.803.200
14 feb 202422,7322,9122,4422,8022,803.560.600
13 feb 202422,0122,6721,7522,6622,665.576.300
12 feb 202422,7622,9222,5022,5522,553.643.900
09 feb 202422,8322,8722,4922,7622,763.449.800
08 feb 202422,5322,9622,4322,8622,864.527.400
07 feb 202422,5422,7422,3422,6122,613.673.000
06 feb 202421,9922,6321,9122,4722,471.681.600
05 feb 202422,0622,3021,9122,0122,012.915.700
02 feb 202422,4222,6322,2422,4622,462.273.900
01 feb 202422,4122,8122,3222,7622,763.098.100
31 ene 202422,7522,8522,3422,4422,443.160.000
30 ene 202422,5422,7922,4622,6622,661.987.900
29 ene 202422,7022,7022,4422,6022,602.062.500
26 ene 202422,9622,9922,6222,7022,703.186.300
25 ene 202422,7422,8422,5822,8222,822.110.100
24 ene 202422,9722,9722,3122,3722,371.686.100
23 ene 202422,8022,8122,4222,6622,661.532.700
22 ene 202422,6922,8722,5722,6422,641.758.100
19 ene 202422,3022,5922,0422,5022,502.605.500
18 ene 202422,3322,3921,9322,1722,173.202.700
17 ene 202422,2122,7022,1222,3322,332.262.000
16 ene 202422,7722,8422,4222,5222,522.322.100
12 ene 202423,0723,2022,7622,8822,881.820.000
11 ene 202422,9022,9322,6822,8122,812.376.000
10 ene 202422,8423,0022,6922,9522,953.229.500
09 ene 202422,5122,7122,4022,6922,693.379.100
08 ene 202422,5222,7922,4922,7322,732.712.800
05 ene 202422,5622,8622,4522,5822,582.759.600
04 ene 202422,6422,8822,5422,7422,742.358.400
03 ene 202423,0223,0222,5422,6722,672.300.700
02 ene 202422,9423,4222,8323,2223,221.933.400
02 ene 20240.273 Dividendo
29 dic 202323,5923,6023,2723,2723,002.073.800
28 dic 202323,4223,6923,3823,6723,391.439.100
27 dic 202323,6423,6423,3823,5523,271.371.400
26 dic 202323,5023,6423,3823,5723,291.342.100
22 dic 202323,6123,6923,4123,4323,161.732.000
21 dic 202323,5023,5023,1723,4223,153.059.100
20 dic 202323,3923,7623,2523,2522,982.967.400
19 dic 202323,5523,6023,3123,3523,082.222.600
18 dic 202323,6223,6523,3823,3823,111.957.800
15 dic 202324,2324,2923,3823,5523,275.172.500
14 dic 202324,0024,4723,9524,1423,864.096.700
13 dic 202322,6523,7922,6223,6623,382.027.500
12 dic 202322,8822,9022,6322,6422,371.876.800
11 dic 202322,6422,8622,5922,8522,582.033.600
08 dic 202322,5622,7322,2122,7122,442.746.000
07 dic 202322,5322,7522,4022,6022,332.461.200
06 dic 202322,6622,8522,4022,5222,264.283.900
05 dic 202322,5122,5622,3122,5522,293.224.900
04 dic 202321,9022,6421,8822,6022,333.098.000
01 dic 202321,4622,1121,3621,9521,692.936.200
30 nov 202321,3621,5621,2821,5221,272.712.300
29 nov 202321,6521,7721,3021,3221,072.441.300
28 nov 202321,3321,5221,1621,4521,201.563.100
27 nov 202321,3121,6521,2221,4321,181.699.700
24 nov 202321,3221,4721,1921,3821,13773.900
22 nov 202321,4821,5721,3221,4021,15995.100
21 nov 202321,4521,4821,1821,2621,012.517.800
20 nov 202321,6221,6221,3921,6021,352.411.800
17 nov 202321,7121,7921,4621,6621,411.878.600
16 nov 202321,9222,0121,4221,4421,192.935.400
15 nov 202321,9622,1721,8021,9321,671.426.400
14 nov 202321,4722,4021,4522,0721,812.445.000
13 nov 202320,9420,9820,6920,7720,531.009.100
10 nov 202320,9821,0920,7821,0520,801.541.400
09 nov 202321,4121,4420,7620,8520,611.403.500
08 nov 202321,1421,3821,0421,3521,102.051.400
07 nov 202321,3021,3721,0321,0820,831.965.500
06 nov 202321,6721,6821,1721,3721,122.668.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...