Mercados españoles abiertos en 29 mins

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,44+0,57 (+1,12%)
Al cierre: 04:00PM EDT
52,45 +1,01 (+1,96%)
Después del cierre: 07:06PM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202450,8352,8850,8351,4451,442.162.700
16 jul 202451,4751,8450,6950,8750,87917.700
15 jul 202450,9851,3950,7151,0851,08634.300
12 jul 202451,0051,3750,4450,7250,72753.200
11 jul 202449,7350,7149,4850,5950,59742.900
10 jul 202448,1648,9447,8048,8348,83811.800
09 jul 202447,7147,9046,9047,8947,89945.500
08 jul 202447,9048,0247,4947,7247,72734.900
05 jul 202447,7348,0247,4347,8047,80372.900
03 jul 202447,6847,8547,3647,6347,63353.900
02 jul 202447,5048,0447,4047,4847,48914.600
01 jul 202447,3447,5546,7147,1347,13635.200
28 jun 202447,0347,5146,5547,5147,511.019.000
28 jun 20240.37 Dividendo
27 jun 202447,3047,4546,6247,1346,761.274.800
26 jun 202447,0947,6646,8647,0346,661.020.500
25 jun 202447,7847,8347,3247,4247,05399.800
24 jun 202447,2148,4947,1148,0447,66523.100
21 jun 202447,2347,3946,8147,2746,901.428.400
20 jun 202447,2947,4146,8247,0646,69544.000
18 jun 202447,6347,7547,3947,5847,21577.000
17 jun 202447,3547,7747,1047,4747,10557.800
14 jun 202447,3847,6446,9147,4947,12737.100
13 jun 202447,5947,7947,0947,5247,151.519.600
12 jun 202447,8448,4647,2647,5147,141.057.400
11 jun 202446,1347,1245,9346,7846,411.027.400
10 jun 202446,1346,4945,7146,1945,831.065.200
07 jun 202446,2646,6246,0846,5046,13785.500
06 jun 202446,5046,9246,4946,8746,50950.800
05 jun 202446,9347,1546,2746,7146,34576.700
04 jun 202446,8447,5246,6346,8746,50713.300
03 jun 202447,4347,5246,4746,6946,32858.800
31 may 202446,8647,1846,5947,1246,75885.400
30 may 202446,1446,7446,1446,5846,21586.100
29 may 202445,5146,0645,3845,9245,56626.000
28 may 202446,4246,5745,9745,9845,62536.600
24 may 202446,6246,7746,1146,1545,79729.500
23 may 202448,0548,0546,2346,2745,91961.100
22 may 202448,1348,2147,7748,0047,62593.300
21 may 202447,8048,2447,7648,1947,81492.400
20 may 202447,8748,3347,7348,0247,64835.400
17 may 202448,2248,4347,7848,0647,68577.000
16 may 202448,0848,7548,0148,2447,86654.500
15 may 202448,5748,9148,0048,1447,76798.600
14 may 202447,8448,1147,4547,9247,54827.400
13 may 202448,0648,1447,2747,4247,052.198.600
10 may 202448,2448,2447,4647,7247,35438.700
09 may 202447,5548,3547,5048,1247,74671.200
08 may 202447,1847,4946,6647,3847,01601.400
07 may 202447,2747,5947,0147,4047,031.037.300
06 may 202447,5147,6546,6046,9746,60559.700
03 may 202447,5147,9647,1847,2546,881.405.100
02 may 202446,3846,8945,8446,6746,30913.600
01 may 202445,6547,1045,5046,0245,66777.100
30 abr 202446,0246,4245,4245,4245,061.255.700
29 abr 202446,3746,5946,0746,4946,13713.700
26 abr 202446,1046,3845,9546,0045,64767.700
25 abr 202445,5046,0645,2346,0445,681.377.600
24 abr 202446,0246,4045,8446,0345,671.204.400
23 abr 202445,9046,6245,7846,4746,111.030.900
22 abr 202445,6646,0145,2945,8045,441.046.000
19 abr 202446,1946,1945,1045,6345,272.110.500
18 abr 202448,6548,6545,8146,0745,712.362.500
17 abr 202449,9550,0648,4048,6048,222.169.000
16 abr 202450,3151,0150,0250,4550,051.347.400
15 abr 202451,5751,5750,1850,5750,17855.500
12 abr 202451,6251,9451,0951,2050,801.094.500
11 abr 202452,1852,2451,4151,7851,371.712.100
10 abr 202451,8852,4551,2151,8251,411.154.800
09 abr 202452,8153,5352,6653,2852,861.307.500
08 abr 202451,8352,7551,8052,6352,221.152.600
05 abr 202451,0651,6450,8051,5951,18925.200
04 abr 202451,7152,0051,0151,2350,83684.000
03 abr 202451,1251,4350,8051,1850,78709.300
02 abr 202451,2551,4650,8951,2250,82756.000
01 abr 202452,5052,5051,2951,6651,25698.300
28 mar 202452,2752,8352,2752,5452,131.716.500
27 mar 202450,9852,0850,9852,0751,66621.800
27 mar 20240.37 Dividendo
26 mar 202451,8851,9151,3051,3550,58710.900
25 mar 202452,3552,6051,8251,8251,04572.900
22 mar 202453,0053,0052,0952,1451,36827.900
21 mar 202452,2352,9052,1752,8252,03966.500
20 mar 202451,2552,1151,0152,0051,221.548.100
19 mar 202451,6451,9551,3151,4650,69971.900
18 mar 202452,3752,5951,5851,6350,861.373.600
15 mar 202452,1052,6651,9852,1851,401.494.000
14 mar 202452,8952,8951,9652,5651,77734.300
13 mar 202453,2353,4952,8252,9952,20753.000
12 mar 202452,6453,2352,5953,1852,38658.500
11 mar 202453,2053,5552,7553,0052,211.463.000
08 mar 202453,1653,3852,9453,2352,431.362.600
07 mar 202453,5953,7352,7252,8852,09873.800
06 mar 202453,1453,5052,8453,3052,501.131.300
05 mar 202452,8453,3552,5752,8552,061.560.100
04 mar 202453,0753,3052,3353,0752,272.455.900
01 mar 202452,7553,5052,1753,1552,351.655.800
29 feb 202453,4553,4552,6653,0052,212.513.800
28 feb 202452,8953,5752,7752,8752,081.849.000
27 feb 202453,8654,0353,0053,0152,211.002.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...