Mercados españoles cerrados en 7 hrs 5 min

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,13-0,39 (-0,79%)
Al cierre: 04:00PM EST
49,00 -0,13 (-0,26%)
Después del cierre: 07:17PM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 202349,4849,4848,6449,1349,131.257.800
04 dic 202348,2949,6848,2949,5249,521.457.800
01 dic 202346,9848,5146,7348,4748,471.158.500
30 nov 202346,2247,1846,0747,0547,051.365.700
29 nov 202346,1546,5246,0046,2246,22720.000
28 nov 202345,3945,8945,0245,7645,76850.500
27 nov 202345,5845,8945,4345,6145,61633.400
24 nov 202345,3745,7345,2645,7245,72253.100
22 nov 202345,6545,7045,3345,5745,57561.700
21 nov 202345,0445,1644,6645,0745,07826.400
20 nov 202344,7945,2644,3545,2245,22622.000
17 nov 202344,9844,9844,4044,8644,86842.400
16 nov 202344,8544,9044,3944,5044,50698.300
15 nov 202344,1744,9144,1744,6844,68908.700
14 nov 202343,8645,0043,8044,3544,351.144.100
13 nov 202342,9043,0042,3942,4542,45603.900
10 nov 202343,2643,3542,7343,2943,29538.500
09 nov 202343,8143,8142,7642,9342,931.780.800
08 nov 202343,3643,7743,3643,6343,63436.000
07 nov 202343,3543,4942,9143,2543,25465.300
06 nov 202344,1044,1342,9943,2643,26877.200
03 nov 202344,5045,1844,1344,2044,201.121.300
02 nov 202343,7043,9843,3943,6843,681.100.600
01 nov 202342,3842,9642,0642,9442,94803.900
31 oct 202341,9542,5841,6842,3042,302.178.900
30 oct 202340,8141,6040,5841,5541,55985.800
27 oct 202341,2641,2640,4440,6440,64621.000
26 oct 202340,9241,4740,8541,2241,221.422.400
25 oct 202341,5041,6640,7240,7440,74971.000
24 oct 202341,8542,2141,6241,8341,831.074.000
23 oct 202341,9142,2841,6541,8041,80944.500
20 oct 202342,7343,2342,2242,3642,361.191.100
19 oct 202342,8143,3442,0642,5342,531.829.700
18 oct 202344,6344,7543,4243,5043,501.272.100
17 oct 202345,2346,3244,7544,9344,931.490.900
16 oct 202345,5945,7545,0045,5145,511.996.000
13 oct 202345,3545,4844,5645,2045,201.220.500
12 oct 202346,3246,3444,6445,1245,122.025.100
11 oct 202347,0547,3746,6047,0847,081.050.200
10 oct 202346,7647,5246,5946,6846,68821.000
09 oct 202346,0846,9546,0846,7446,74655.300
06 oct 202346,2046,8145,8446,4446,44792.600
05 oct 202346,1746,7946,0446,6346,63848.400
04 oct 202346,0046,1745,3446,1646,16824.400
03 oct 202346,7946,7945,5545,7945,79551.400
02 oct 202347,3147,6746,4646,7746,77782.000
29 sept 202348,2348,4847,4547,5947,59891.100
28 sept 202347,6548,0747,4647,6047,60627.600
28 sept 20230.32 Dividendo
27 sept 202348,2148,3947,6147,7347,41613.800
26 sept 202348,4848,7247,8048,0547,73559.200
25 sept 202348,7649,0448,3948,9048,57580.700
22 sept 202349,2549,9049,0349,0548,72641.400
21 sept 202350,6550,6649,2049,2448,911.075.300
20 sept 202351,2751,7450,9050,9650,62588.800
19 sept 202351,1251,4450,7650,9050,56575.800
18 sept 202351,3251,5250,9951,1550,81625.800
15 sept 202351,2051,3850,7951,3751,031.562.700
14 sept 202350,5951,6950,5851,5451,19828.000
13 sept 202350,4050,6850,0050,1249,78732.800
12 sept 202350,5950,7550,4350,5350,191.122.100
11 sept 202350,8951,0150,5850,7550,411.006.100
08 sept 202351,2451,3750,6450,6950,35787.800
07 sept 202350,7251,5750,7251,1950,852.049.900
06 sept 202351,0051,1250,3050,9450,601.007.300
05 sept 202351,9852,0450,8950,9750,63843.300
01 sept 202352,1752,4451,9952,2951,94837.500
31 ago 202352,2552,4351,8651,9451,59868.200
30 ago 202352,3652,5052,0852,3552,00888.700
29 ago 202351,7852,3351,7052,1551,80765.700
28 ago 202351,8452,4651,8351,8851,531.087.600
25 ago 202351,5451,9651,3851,5851,23483.500
24 ago 202351,7952,4351,2951,3250,98504.200
23 ago 202350,9851,8350,5951,8251,47616.200
22 ago 202350,4850,7750,2050,6250,28400.300
21 ago 202350,6550,6549,8050,2549,91849.400
18 ago 202349,9850,7949,9650,7150,37563.200
17 ago 202350,6351,2450,2450,2849,94857.200
16 ago 202350,6651,0650,5450,7150,371.102.100
15 ago 202350,6251,0750,3850,6050,261.576.400
14 ago 202351,1051,2050,8350,9250,58334.900
11 ago 202350,7051,4050,6351,2550,91622.400
10 ago 202351,3651,6550,7350,9650,62467.100
09 ago 202351,0751,5550,8851,1050,76476.400
08 ago 202351,3851,6550,8351,0750,73475.000
07 ago 202351,3251,8550,9351,7551,40714.900
04 ago 202351,4152,0751,0451,3050,96505.900
03 ago 202351,0851,3550,3451,3451,00777.700
02 ago 202351,1851,6550,8651,3951,05720.400
01 ago 202351,5951,8451,2851,7451,391.127.700
31 jul 202351,7952,1851,4351,7051,35730.400
28 jul 202352,7853,0951,5651,6551,30659.000
27 jul 202353,8953,8952,1252,1451,79656.100
26 jul 202352,8053,6652,8053,6353,271.426.400
25 jul 202352,9853,7052,6952,7252,371.972.400
24 jul 202352,5653,1652,4952,9552,601.616.300
21 jul 202352,1652,7651,9052,6552,301.332.200
20 jul 202352,4752,4751,2251,8851,531.839.800
19 jul 202353,0853,4652,5852,6452,291.305.800
18 jul 202354,4354,6152,1652,7852,431.590.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...