Mercados españoles cerrados en 7 hrs 11 min

Four Corners Property Trust, Inc. (FCPT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,06-0,03 (-0,12%)
Al cierre: 04:00PM EDT
24,06 +0,01 (+0,04%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202424,0324,1123,8324,0624,06258.000
07 may 202424,0924,2824,0024,0924,09349.300
06 may 202424,2324,2323,8423,9723,97301.800
03 may 202424,4324,5624,0024,1424,14349.800
02 may 202424,1724,9123,2524,0924,09818.300
01 may 202423,4223,9623,4223,5623,56305.200
30 abr 202423,5323,7523,4123,4523,45495.800
29 abr 202423,5723,8923,5723,6923,69323.100
26 abr 202423,5923,7723,3823,4423,44292.600
25 abr 202423,4423,5923,3123,4823,48289.100
24 abr 202423,4923,6223,3223,6123,61297.100
23 abr 202423,2723,7623,2723,6523,65329.400
22 abr 202423,0523,4322,8923,2823,28431.600
19 abr 202422,7123,0522,7123,0323,03441.200
18 abr 202422,6822,8822,5422,6622,66819.200
17 abr 202422,7222,8722,3822,5722,57693.500
16 abr 202423,1823,4222,6522,7422,741.420.200
15 abr 202423,3623,4522,9723,2523,25985.000
12 abr 202423,4623,6223,2723,3423,34561.700
11 abr 202423,4023,7423,2723,5223,52445.200
10 abr 202423,6023,6822,9623,3223,32500.600
09 abr 202423,8524,3023,8524,2924,29214.500
08 abr 202423,6523,8523,6523,7723,77250.200
05 abr 202423,3823,6923,2323,6223,62364.700
04 abr 202423,7623,8423,3623,5023,50424.600
03 abr 202423,6323,7423,3823,5223,52467.200
02 abr 202424,1624,2823,6223,7623,76481.300
01 abr 202424,5224,5224,1024,4124,41286.400
28 mar 202424,3324,5124,3324,4724,47472.000
27 mar 202424,0124,2823,9324,2624,26380.200
27 mar 20240.345 Dividendo
26 mar 202423,9424,1323,8624,0923,75340.200
25 mar 202424,1624,2423,8923,9123,57527.900
22 mar 202424,6424,6424,0924,1223,77590.500
21 mar 202424,5724,7724,3024,5224,17593.400
20 mar 202424,3724,6024,2824,4524,10405.600
19 mar 202424,5024,7324,3324,4624,11275.200
18 mar 202424,4324,7124,2724,4824,13637.100
15 mar 202423,6924,6823,6924,5524,201.741.900
14 mar 202423,8823,8923,4123,7623,42669.100
13 mar 202424,1424,3823,9123,9623,62405.600
12 mar 202424,3124,3124,0024,2323,88286.200
11 mar 202424,2124,5224,1024,3824,03272.200
08 mar 202424,1524,4524,0224,2823,93288.700
07 mar 202424,0624,3523,9624,1223,77277.300
06 mar 202424,3924,3924,1224,1923,84355.400
05 mar 202425,2525,2724,1324,1823,831.115.500
04 mar 202424,6325,3224,6325,3124,95902.500
01 mar 202424,1424,6823,8224,6724,321.220.600
29 feb 202423,8824,2023,6824,1823,83957.600
28 feb 202423,2323,6523,1423,5823,24334.600
27 feb 202423,5023,6323,2723,3623,03342.000
26 feb 202423,5123,6523,2823,3523,02345.700
23 feb 202423,8323,9323,6123,6423,30256.700
22 feb 202423,7423,7623,4223,7423,40462.400
21 feb 202423,8723,9623,6823,8523,51322.300
20 feb 202423,5423,8823,4523,7823,44572.000
16 feb 202423,1723,7123,1223,5523,21484.900
15 feb 202423,3124,1223,1723,5123,17773.900
14 feb 202423,1223,1422,8422,9622,63460.700
13 feb 202422,5322,9522,4622,9222,59721.200
12 feb 202423,1823,3223,1123,1322,80380.700
09 feb 202422,9523,1222,6423,1022,77388.300
08 feb 202422,8423,1122,7422,9422,61335.600
07 feb 202423,1223,1222,8322,8922,56349.400
06 feb 202422,8423,2622,7723,1122,78465.900
05 feb 202423,0923,2022,8722,9522,62512.200
02 feb 202423,7023,7223,3023,4823,14513.200
01 feb 202423,3924,0623,2524,0223,68673.900
31 ene 202423,8523,9223,4023,4123,07550.100
30 ene 202423,8824,0223,6223,7023,36256.400
29 ene 202423,6224,0023,3723,9823,64459.600
26 ene 202423,8723,9623,5923,6623,32366.500
25 ene 202423,8223,8523,5923,7523,41347.000
24 ene 202424,3724,3723,4423,4823,14571.200
23 ene 202424,4724,6224,0024,0923,75374.400
22 ene 202424,2924,6624,2324,2923,94565.100
19 ene 202424,0824,3423,7924,1423,79522.600
18 ene 202424,2624,2623,8424,0323,69418.900
17 ene 202424,3324,5723,9224,2323,88534.600
16 ene 202425,0025,0824,5324,6224,27585.300
12 ene 202425,4925,6425,0325,1824,82336.500
11 ene 202425,1325,2524,9325,2024,84541.900
10 ene 202425,3325,4625,1525,2224,86444.000
09 ene 202425,0425,5425,0025,3424,98677.500
08 ene 202425,0725,4325,0025,3324,97498.100
05 ene 202424,8625,1824,8425,0224,66397.900
04 ene 202424,9725,1724,7525,0424,68589.000
03 ene 202425,4925,4924,9124,9724,61552.900
02 ene 202425,2525,8325,2225,5925,22598.200
29 dic 202325,3925,4625,2525,3024,94606.300
28 dic 202325,2425,6225,1125,5125,14521.400
28 dic 20230.345 Dividendo
27 dic 202325,6925,8125,5325,7125,00419.600
26 dic 202325,4125,7625,3325,6124,90619.400
22 dic 202325,2925,5025,1125,3324,63969.500
21 dic 202325,3025,4125,0625,2024,51668.500
20 dic 202325,0725,6925,0625,1824,49796.900
19 dic 202325,0325,2724,9724,9824,29724.200
18 dic 202325,0625,1024,6424,9124,221.211.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...