BRX - Brixmor Property Group Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr. 201814,0414,6513,9914,4314,435.095.000
25 abr. 201813,9914,1013,8413,9813,981.791.200
24 abr. 201814,0214,1513,8414,0014,003.052.900
23 abr. 201814,1214,2113,9614,0214,022.504.400
20 abr. 201814,2514,4214,0314,0914,092.569.300
19 abr. 201814,5914,6414,1614,2714,273.400.500
18 abr. 201814,8214,8314,5414,6414,642.009.900
17 abr. 201814,7614,8514,6314,7914,792.007.500
16 abr. 201814,5514,7714,5514,7114,712.991.100
13 abr. 201814,6314,6714,4414,5614,561.476.100
12 abr. 201814,9214,9214,4714,6214,622.174.300
11 abr. 201814,9615,1314,8914,9214,921.537.800
10 abr. 201815,0015,0814,8814,9514,951.965.900
09 abr. 201815,0915,0914,8814,9214,924.345.600
06 abr. 201815,1615,3614,9915,0415,042.111.200
05 abr. 201815,3915,4515,2415,2615,262.966.600
04 abr. 201814,8415,4714,8415,3815,386.304.200
04 abr. 20180.275 Dividendo
03 abr. 201815,0915,3414,9515,1814,913.308.600
02 abr. 201815,2615,3414,9715,0114,742.861.800
29 mar. 201815,5215,6215,1415,2514,972.491.200
28 mar. 201814,8615,5014,7915,5015,224.339.900
27 mar. 201814,8314,9814,5214,8214,552.271.100
26 mar. 201814,7614,9314,6714,8914,621.950.300
23 mar. 201814,9915,0714,6614,6814,411.826.900
22 mar. 201814,9915,2014,9114,9214,652.210.100
21 mar. 201815,0215,1214,7914,9914,722.255.900
20 mar. 201815,1915,3414,8715,0414,773.223.400
19 mar. 201815,3115,3115,0515,1814,912.648.500
16 mar. 201815,2415,3815,1015,3215,043.823.300
15 mar. 201815,3115,4915,1515,2815,004.544.500
14 mar. 201815,6715,6715,2515,3515,073.735.000
13 mar. 201815,6915,8615,4815,5415,263.604.600
12 mar. 201815,5115,8315,4115,7015,423.205.200
09 mar. 201815,8315,9615,1515,5715,293.974.900
08 mar. 201816,0216,0215,8115,8515,561.475.400
07 mar. 201815,8116,0415,7215,9415,652.738.100
06 mar. 201815,6315,8715,5015,7815,492.337.600
05 mar. 201815,6715,8715,5615,6815,402.972.300
02 mar. 201815,6515,7915,3415,7315,453.828.600
01 mar. 201815,5415,9215,4615,7015,423.207.600
28 feb. 201815,4215,7315,3915,5415,263.315.700
27 feb. 201816,0016,0415,3915,3915,112.704.700
26 feb. 201815,8415,9715,5715,9515,662.854.700
23 feb. 201815,5515,6715,4015,6615,382.542.800
22 feb. 201815,3815,7615,3715,4415,164.673.700
21 feb. 201815,6515,6515,2815,2915,013.000.300
20 feb. 201815,6915,9215,5915,6515,374.645.000
16 feb. 201815,2815,9415,1915,8515,569.761.400
15 feb. 201815,1115,2215,0115,1814,913.833.800
14 feb. 201814,7315,0614,3915,0114,747.536.500
13 feb. 201814,5415,0114,3814,8514,587.720.900
12 feb. 201814,2714,4513,8714,3814,129.210.400
09 feb. 201814,3914,4613,7414,2313,9713.463.800
08 feb. 201814,9714,9714,3214,3214,065.889.000
07 feb. 201815,0615,3714,9714,9914,723.571.300
06 feb. 201814,9815,1714,7015,0314,765.046.800
05 feb. 201815,4715,8015,0315,1314,865.573.400
02 feb. 201815,7615,9015,4715,6115,334.501.200
01 feb. 201816,2016,3315,9215,9515,664.131.800
31 ene. 201816,3116,4016,0716,2315,944.452.100
30 ene. 201816,5116,5716,1916,2215,935.113.100
29 ene. 201816,6016,6616,2416,6216,323.831.400
26 ene. 201816,9717,0416,6116,7216,421.998.300
25 ene. 201817,0017,0816,7716,9816,671.542.500
24 ene. 201817,3417,3716,9116,9816,674.493.500
23 ene. 201817,2217,4417,1717,4317,113.771.400
22 ene. 201817,1917,3417,0917,1416,835.384.300
19 ene. 201816,7817,1416,7817,1216,815.596.500
18 ene. 201816,7916,9216,5616,8616,554.751.700
17 ene. 201816,6516,8216,5316,7916,492.600.900
16 ene. 201816,9017,0316,5916,5916,291.726.000
12 ene. 201816,9417,0016,7516,8316,531.578.900
11 ene. 201817,1617,2416,8416,9416,633.089.100
10 ene. 201817,0717,1716,8217,0616,753.382.200
09 ene. 201817,8617,8617,1517,2616,953.614.200
08 ene. 201817,9818,0217,6717,8717,551.757.800
05 ene. 201818,0218,1217,7917,9217,601.629.600
04 ene. 201818,4318,4317,9818,0217,693.193.100
03 ene. 201818,4218,4718,2218,3217,992.833.000
03 ene. 20180.275 Dividendo
02 ene. 201818,7218,8318,4518,7318,123.139.600
29 dic. 201718,5018,6918,4318,6618,051.436.500
28 dic. 201718,4918,5418,3318,4817,881.373.600
27 dic. 201718,4718,5418,3518,4517,851.518.600
26 dic. 201718,1818,5118,1018,3917,791.277.500
22 dic. 201718,0318,3017,8918,1617,571.525.900
21 dic. 201718,1218,1217,9217,9717,391.988.500
20 dic. 201718,2618,3318,0318,0717,482.810.000
19 dic. 201718,4818,4818,1018,2517,662.933.200
18 dic. 201718,2718,5518,2518,5117,913.267.900
15 dic. 201718,2118,3818,1318,1617,573.440.300
14 dic. 201718,0418,3118,0318,0717,481.778.900
13 dic. 201718,1218,4018,1218,2517,661.863.500
12 dic. 201717,7718,1917,7718,0817,493.623.400
11 dic. 201717,7018,0217,6217,8117,232.488.600
08 dic. 201717,9518,0117,6717,9317,353.697.000
07 dic. 201717,5117,8317,4617,8217,243.811.200
06 dic. 201718,1218,2217,4917,5616,992.929.100
05 dic. 201718,4918,5218,0918,1217,532.474.300
*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