BRX - Brixmor Property Group Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201816,7817,1416,7817,1217,125.596.500
18 ene. 201816,7916,9216,5616,8616,864.751.700
17 ene. 201816,6516,8216,5316,7916,792.600.900
16 ene. 201816,9017,0316,5916,5916,591.726.000
12 ene. 201816,9417,0016,7516,8316,831.578.900
11 ene. 201817,1617,2416,8416,9416,943.089.100
10 ene. 201817,0717,1716,8217,0617,063.382.200
09 ene. 201817,8617,8617,1517,2617,263.614.200
08 ene. 201817,9818,0217,6717,8717,871.757.800
05 ene. 201818,0218,1217,7917,9217,921.629.600
04 ene. 201818,4318,4317,9818,0218,023.193.100
03 ene. 201818,4218,4718,2218,3218,322.833.000
03 ene. 20180.275 Dividendo
02 ene. 201818,7218,8318,4518,7318,453.139.600
29 dic. 201718,5018,6918,4318,6618,391.436.500
28 dic. 201718,4918,5418,3318,4818,211.373.600
27 dic. 201718,4718,5418,3518,4518,181.518.600
26 dic. 201718,1818,5118,1018,3918,121.277.500
22 dic. 201718,0318,3017,8918,1617,891.525.900
21 dic. 201718,1218,1217,9217,9717,711.988.500
20 dic. 201718,2618,3318,0318,0717,802.810.000
19 dic. 201718,4818,4818,1018,2517,982.933.200
18 dic. 201718,2718,5518,2518,5118,243.267.900
15 dic. 201718,2118,3818,1318,1617,893.440.300
14 dic. 201718,0418,3118,0318,0717,801.778.900
13 dic. 201718,1218,4018,1218,2517,981.863.500
12 dic. 201717,7718,1917,7718,0817,813.623.400
11 dic. 201717,7018,0217,6217,8117,552.488.600
08 dic. 201717,9518,0117,6717,9317,673.697.000
07 dic. 201717,5117,8317,4617,8217,563.811.200
06 dic. 201718,1218,2217,4917,5617,302.929.100
05 dic. 201718,4918,5218,0918,1217,852.474.300
04 dic. 201718,1318,6118,1318,5818,313.161.000
01 dic. 201718,0618,1917,9918,1517,883.214.400
30 nov. 201718,1918,4318,0318,0717,802.467.000
29 nov. 201718,2218,4118,1718,2417,972.028.100
28 nov. 201718,0618,2817,9718,2217,952.188.000
27 nov. 201718,3718,3718,0018,1117,842.628.200
24 nov. 201718,4718,5218,3018,3518,081.019.400
22 nov. 201718,4718,6318,3918,4418,172.464.000
21 nov. 201718,5718,6318,4718,5618,294.306.600
20 nov. 201718,5718,6718,4118,5618,295.119.600
17 nov. 201718,3618,7618,3218,6218,355.041.300
16 nov. 201718,2418,4018,1418,3518,081.601.700
15 nov. 201718,0818,3817,9918,2417,972.505.700
14 nov. 201717,9818,1717,7618,1017,832.028.300
13 nov. 201718,3218,5217,8318,0217,763.336.300
10 nov. 201717,8318,2717,8318,2517,982.974.300
09 nov. 201717,5618,0917,5317,9117,652.514.600
08 nov. 201717,6018,0817,5717,6517,392.125.400
07 nov. 201717,6018,0217,5417,7317,474.083.000
06 nov. 201717,5217,8217,4717,5717,312.634.900
03 nov. 201718,1118,2617,4617,5017,243.328.400
02 nov. 201718,0018,3618,0018,3418,073.519.000
01 nov. 201717,6518,0717,5217,9917,735.666.500
31 oct. 201718,0718,0717,2317,4717,213.136.000
30 oct. 201717,9318,1717,8818,0017,743.176.700
27 oct. 201717,6518,0117,3218,0017,744.567.300
26 oct. 201717,9618,0217,4917,6917,432.864.200
25 oct. 201718,0918,1517,6917,9017,643.165.900
24 oct. 201718,5718,7018,0718,1317,862.879.200
23 oct. 201718,4818,7318,3918,5618,292.070.200
20 oct. 201718,7118,7818,3918,4218,151.743.300
19 oct. 201718,9419,1818,6718,6818,412.242.400
18 oct. 201719,0019,2018,8618,9318,653.365.400
17 oct. 201718,9519,1318,8819,0418,761.820.200
16 oct. 201719,0619,1518,8819,0118,732.047.900
13 oct. 201718,9819,3018,8319,0818,801.537.900
12 oct. 201718,8419,0518,7318,8818,603.606.500
11 oct. 201718,8318,9518,6818,8018,526.981.000
10 oct. 201718,7518,9118,6318,7918,512.985.400
09 oct. 201718,6818,8118,6518,6918,422.241.300
06 oct. 201718,6418,6918,4818,6318,361.841.400
05 oct. 201718,7218,9818,7118,7618,483.052.800
04 oct. 201718,4818,7418,3918,7018,432.304.400
04 oct. 20170.26 Dividendo
03 oct. 201718,7618,8118,5818,6818,153.484.400
02 oct. 201718,7918,8218,6118,7718,242.406.200
29 sept. 201718,8718,9618,6218,8018,272.982.100
28 sept. 201718,6719,0018,6518,9118,373.513.400
27 sept. 201719,0219,0618,5218,7018,174.095.400
26 sept. 201718,9219,1618,8519,0918,554.101.400
25 sept. 201718,7619,0118,6618,8818,342.039.400
22 sept. 201718,6018,7518,4918,6718,141.550.200
21 sept. 201718,5718,8918,5418,6618,132.470.000
20 sept. 201719,1219,2018,5718,5718,042.637.200
19 sept. 201719,3419,3419,0319,1418,604.460.000
18 sept. 201719,7019,7419,3019,3318,782.033.000
15 sept. 201719,7419,8119,3919,7019,146.184.000
14 sept. 201719,3019,8019,2619,7619,202.934.300
13 sept. 201719,2419,3919,1319,3418,792.522.400
12 sept. 201719,4019,4518,9919,1818,642.425.800
11 sept. 201719,2619,4719,1519,2818,731.782.000
08 sept. 201719,2419,2819,0619,1318,591.441.400
07 sept. 201719,2019,3519,0219,2918,742.960.200
06 sept. 201718,9119,2918,8719,1018,562.464.900
05 sept. 201718,9519,0918,7718,8618,322.281.400
01 sept. 201718,7319,0718,6318,9518,411.796.700
31 ago. 201718,7118,9918,5618,7218,192.798.700
30 ago. 201718,5218,7018,3618,6418,113.021.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines