Mercados españoles abiertos en 2 hrs 1 min

Franklin BSP Realty Trust, Inc. (FBRT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,60+0,27 (+2,15%)
Al cierre: 04:00PM EDT
12,78 +0,18 (+1,43%)
Después del cierre: 07:39PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202412,4712,7412,3912,6012,60754.500
28 jun 20240.355 Dividendo
27 jun 202412,8812,9012,6112,6912,34295.200
26 jun 202412,8612,9512,7912,8912,53226.000
25 jun 202412,8012,9312,7512,9112,55288.300
24 jun 202413,0513,0612,7912,8012,44333.800
21 jun 202412,8213,0012,7713,0012,641.220.400
20 jun 202412,9013,0012,7612,8312,47299.000
18 jun 202413,0813,0812,9112,9612,60301.700
17 jun 202412,7313,0712,7013,0612,69350.800
14 jun 202412,5212,7112,5212,7012,34214.800
13 jun 202412,7112,7912,6012,6912,34200.500
12 jun 202412,7312,9212,6512,7712,41488.900
11 jun 202412,3712,4512,2512,3812,03307.300
10 jun 202412,3812,4912,3412,4412,09221.300
07 jun 202412,5012,5712,4312,4812,13186.100
06 jun 202412,7512,8112,5512,6112,26181.200
05 jun 202412,7512,8312,6412,8012,44227.900
04 jun 202412,7012,7612,6012,6812,33181.100
03 jun 202412,8712,8812,7212,7512,39234.300
31 may 202412,6512,8212,5612,7412,38225.200
30 may 202412,3912,6212,3912,5712,22203.600
29 may 202412,3212,3612,2512,3111,97257.900
28 may 202412,6512,7312,3912,4712,12216.800
24 may 202412,7512,7612,5312,6412,29233.400
23 may 202412,9012,9412,5512,6712,32343.300
22 may 202413,0513,0912,8912,9212,56199.600
21 may 202413,0813,1213,0113,0712,70216.200
20 may 202413,1613,2113,0813,1012,73213.600
17 may 202413,1813,1813,0613,1412,77272.300
16 may 202413,1713,2313,1013,1412,77326.100
15 may 202413,3413,3513,0913,1712,80344.800
14 may 202413,1813,2713,1613,2312,86390.700
13 may 202413,1113,1312,9113,0512,68277.400
10 may 202412,9813,0612,8513,0012,64206.600
09 may 202412,8813,0012,8312,9612,60261.500
08 may 202412,7812,8712,7712,8712,51187.700
07 may 202413,0313,1012,8412,8712,51241.800
06 may 202412,8513,0012,8512,9912,63242.000
03 may 202413,0613,0812,7112,7712,41380.000
02 may 202413,0413,0612,7212,8412,48365.500
01 may 202412,5913,0512,5912,9412,58428.900
30 abr 202412,6912,9312,4312,4912,14668.000
29 abr 202412,8112,8912,6912,7012,34244.200
26 abr 202412,6012,8412,6012,7412,38193.900
25 abr 202412,5212,6912,4812,5812,23359.000
24 abr 202412,6712,8212,5512,6012,25242.400
23 abr 202412,4912,7712,4612,7512,39257.700
22 abr 202412,6412,6612,4212,4612,11437.100
19 abr 202412,3312,5812,3112,5712,22368.800
18 abr 202412,2312,4812,2112,3612,01326.100
17 abr 202412,3012,3512,2012,2111,87268.600
16 abr 202412,1412,2711,9912,2111,87404.400
15 abr 202412,4112,5212,0612,1611,82467.700
12 abr 202412,8512,8512,3212,3612,01599.900
11 abr 202412,1912,5112,0812,5112,16498.900
10 abr 202412,4012,4211,9912,0911,75608.200
09 abr 202412,7612,8112,6612,7012,34271.400
08 abr 202412,8312,9212,6612,7312,37464.200
05 abr 202412,8612,9412,7312,7312,37296.900
04 abr 202412,6413,1012,6412,9212,56686.300
03 abr 202412,7712,9712,7212,9212,56292.100
02 abr 202413,0013,0512,7812,8512,49427.400
01 abr 202413,2113,3612,9813,1212,75521.600
28 mar 202413,2213,3813,1913,3612,99367.000
27 mar 202412,9913,1712,9713,1612,79398.000
27 mar 20240.355 Dividendo
26 mar 202413,6313,6313,1913,2312,51266.600
25 mar 202413,5413,6913,4313,5312,80163.400
22 mar 202413,6713,6813,4113,4212,69229.700
21 mar 202413,7413,7513,5113,6312,89712.100
20 mar 202412,9313,4112,9013,3712,65357.500
19 mar 202413,0413,1612,9113,0012,30287.600
18 mar 202413,2313,2513,0613,0612,35240.700
15 mar 202412,8513,3512,8513,2612,541.115.600
14 mar 202413,1413,1712,8812,9412,24367.300
13 mar 202412,9913,2012,9913,2012,49372.800
12 mar 202412,9313,0712,8612,9912,29306.900
11 mar 202412,8713,0212,8112,9412,24266.100
08 mar 202412,9412,9512,7912,9112,21258.700
07 mar 202412,8312,9012,7212,8112,12226.700
06 mar 202412,8012,8912,6112,7512,06325.500
05 mar 202412,5812,8112,5812,7212,03287.600
04 mar 202412,9312,9412,5112,5911,91298.100
01 mar 202412,9013,0312,8212,9512,25255.300
29 feb 202412,7712,9512,6912,9112,21358.300
28 feb 202412,5112,7012,4712,5811,90202.400
27 feb 202412,7312,7912,6112,6511,97169.400
26 feb 202412,7412,9112,6512,6611,98223.300
23 feb 202412,7112,9712,6012,7912,10242.400
22 feb 202412,7212,7812,6112,7512,06276.700
21 feb 202412,6712,7812,5612,7712,08276.700
20 feb 202412,7612,8412,6712,7012,01314.000
16 feb 202412,8913,1712,7212,9512,25493.400
15 feb 202412,2413,3112,2413,1212,41809.600
14 feb 202412,2812,4112,2112,3511,68291.800
13 feb 202412,2712,3712,0712,1611,50402.200
12 feb 202412,4812,7612,4812,6711,99394.500
09 feb 202412,2412,4212,1812,4111,74436.400
08 feb 202412,2612,3712,2112,2911,63308.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...