FR - First Industrial Realty Trust, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may. 202038,5738,5737,6638,0738,07841.600
27 may. 202038,9038,9037,6838,0138,011.204.000
26 may. 202037,9538,1137,4837,8537,85679.200
22 may. 202036,2536,4235,7336,2636,26440.700
21 may. 202035,7236,4535,7036,2336,23991.200
20 may. 202036,1236,2535,5635,9135,911.971.400
19 may. 202035,9136,2635,3335,4635,461.431.200
18 may. 202035,4836,5335,4836,2536,252.069.200
15 may. 202033,7934,1132,9233,9833,982.142.200
14 may. 202032,5834,1431,6534,0534,051.863.300
13 may. 202033,6334,0433,0833,3533,351.864.700
12 may. 202036,1936,4533,9133,9333,931.177.800
11 may. 202036,0936,6135,6636,2136,21746.000
08 may. 202036,6936,9235,9836,8236,82615.300
07 may. 202036,1336,4335,6635,8235,82784.200
06 may. 202036,0536,2035,5135,5835,58920.900
05 may. 202036,3136,5035,8935,9335,93939.300
04 may. 202035,6035,8635,0835,7735,771.521.400
01 may. 202036,7036,8735,6836,2636,26930.900
30 abr. 202037,4137,9036,7737,7737,771.168.100
29 abr. 202038,6038,8537,8538,3638,361.416.900
28 abr. 202038,6839,2437,4037,5337,531.292.600
27 abr. 202036,2237,7436,1237,5837,58961.800
24 abr. 202035,5936,1734,7036,0336,031.345.500
23 abr. 202034,5735,7634,5335,0135,011.581.800
22 abr. 202034,1134,5533,5434,1334,13970.100
21 abr. 202033,6034,4332,8533,4033,40853.000
20 abr. 202034,7135,3334,3834,8234,821.074.700
17 abr. 202034,9935,8234,7135,5735,571.024.900
16 abr. 202034,8135,4933,7234,4334,431.050.900
15 abr. 202034,4335,3733,9934,6634,661.192.200
14 abr. 202036,3137,0435,8436,3636,36852.700
13 abr. 202036,0636,6135,1635,2535,251.083.800
09 abr. 202035,5037,0735,2336,7536,751.177.200
08 abr. 202033,6835,0533,0134,2834,281.445.000
07 abr. 202034,5235,2732,9133,1733,171.198.000
06 abr. 202032,2233,4031,8333,0133,011.191.300
03 abr. 202030,5831,3029,7830,7330,731.362.600
02 abr. 202029,8231,4829,8231,0631,061.387.000
01 abr. 202031,4831,4828,9030,5230,521.484.900
31 mar. 202033,2933,4131,8233,2333,231.907.300
30 mar. 202032,2833,9230,9433,7033,701.674.300
30 mar. 20200.25 Dividendo
27 mar. 202029,7232,8829,3632,0131,761.477.000
26 mar. 202029,2431,0528,6230,9230,681.311.800
25 mar. 202028,5030,6227,0628,7328,512.429.700
24 mar. 202028,5829,3527,0028,7028,481.936.300
23 mar. 202027,8628,8125,8927,0926,881.611.800
20 mar. 202030,2630,2727,4327,7427,521.967.200
19 mar. 202028,9231,0428,8830,0729,841.406.400
18 mar. 202028,6430,1826,6729,2329,001.529.100
17 mar. 202029,0030,8927,7630,7130,471.515.000
16 mar. 202028,0430,8927,6728,3428,121.500.500
13 mar. 202032,6134,7131,0234,5934,321.236.400
12 mar. 202029,8632,8929,8130,7930,551.478.500
11 mar. 202035,6235,8333,4633,9333,671.118.200
10 mar. 202036,5237,0034,1136,8936,601.217.000
09 mar. 202037,2237,7435,2635,4835,201.124.100
06 mar. 202039,2139,7237,9639,6239,311.089.700
05 mar. 202041,1941,6040,0540,6040,28968.600
04 mar. 202041,0242,3240,8442,1241,791.004.200
03 mar. 202040,1141,2839,6140,4340,111.578.500
02 mar. 202038,7440,1538,1340,1339,82978.700
28 feb. 202038,9139,1737,3238,5038,201.684.400
27 feb. 202042,0142,1539,9739,9739,66904.700
26 feb. 202043,1643,4742,5942,5942,26603.500
25 feb. 202044,4644,6042,9042,9642,62795.200
24 feb. 202044,6645,0044,1244,3944,04652.900
21 feb. 202045,8545,9345,4145,5045,14551.500
20 feb. 202045,4245,9045,2645,8745,51578.700
19 feb. 202045,8745,8845,2345,5045,14847.800
18 feb. 202046,0646,1045,4845,8345,47640.000
14 feb. 202045,9246,1245,5346,0145,65800.000
13 feb. 202045,0246,0344,9345,8545,491.295.800
12 feb. 202044,6745,0844,4644,8744,52882.200
11 feb. 202044,1744,5944,1444,4044,05694.000
10 feb. 202043,6044,1043,4644,0843,74494.200
07 feb. 202043,6743,7543,4143,5043,16770.600
06 feb. 202043,6143,7143,4243,5943,25379.800
05 feb. 202043,7443,7443,2743,4943,15950.400
04 feb. 202043,0543,6442,8943,5343,19598.400
03 feb. 202042,8943,1642,7442,8442,51771.100
31 ene. 202043,6443,7742,6342,7042,37903.900
30 ene. 202043,4843,9843,4143,7643,42480.800
29 ene. 202043,6943,9543,3743,6643,32403.500
28 ene. 202043,2543,6843,2043,5143,17525.900
27 ene. 202043,0943,4442,9343,1742,83666.800
24 ene. 202043,6543,7243,1043,3643,02610.400
23 ene. 202042,7443,5942,5143,5143,17694.800
22 ene. 202043,3543,4542,6042,7542,42806.700
21 ene. 202042,8643,1742,8143,1742,83672.300
17 ene. 202043,0343,1442,8242,8842,55771.200
16 ene. 202042,7243,0642,6542,9542,61623.500
15 ene. 202041,9342,7341,9342,5742,24664.700
14 ene. 202042,1642,1641,7041,8041,47321.500
13 ene. 202041,6842,2841,6842,2241,89710.100
10 ene. 202041,5341,8041,3141,7241,39870.000
09 ene. 202041,4341,5741,1441,4141,09573.200
08 ene. 202041,0741,5240,9641,3641,04619.100
07 ene. 202041,0241,2140,7941,1340,81980.300
*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