Mercados españoles abiertos en 4 hrs 12 min

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,71+0,31 (+0,58%)
Al cierre: 04:00PM EST
53,71 -0,04 (-0,07%)
Después del cierre: 04:08PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 202353,1253,9653,0453,7153,711.039.300
07 feb 202353,1953,7952,8653,4053,401.558.500
06 feb 202353,2553,7452,8353,7053,70941.000
03 feb 202354,1954,3553,4553,8053,801.832.800
02 feb 202354,5055,5154,5054,9454,94874.300
01 feb 202353,0754,4352,7154,0554,051.004.400
31 ene 202352,2653,4052,1853,3553,35882.300
30 ene 202352,9353,3352,3452,4252,42392.600
27 ene 202352,7253,5252,6353,2053,20541.900
26 ene 202352,5252,8752,3752,7652,76479.200
25 ene 202352,2852,4751,8252,2252,22839.900
24 ene 202352,9553,0752,4452,6852,68646.000
23 ene 202351,9152,7951,4852,7752,771.046.600
20 ene 202351,4951,8550,8351,8551,85975.700
19 ene 202351,1051,8151,0351,4351,43630.700
18 ene 202351,3552,1251,1051,3651,361.421.300
17 ene 202351,3651,6551,0851,2751,271.414.600
13 ene 202350,3251,1150,2951,0751,07622.800
12 ene 202350,6250,9850,0050,7950,79898.000
11 ene 202349,1450,3849,1450,3750,371.208.400
10 ene 202348,4648,8248,2648,6648,66461.000
09 ene 202349,0649,5348,7248,8248,821.567.500
06 ene 202347,8849,3847,8849,1849,181.431.500
05 ene 202349,0449,0447,3147,6447,64714.300
04 ene 202348,3949,9948,1949,5749,57905.000
03 ene 202348,7349,0947,5548,0048,001.681.600
30 dic 202248,5048,5047,7248,2648,26872.300
29 dic 202247,8948,8647,6648,6948,69471.200
29 dic 20220.295 Dividendo
28 dic 202248,7548,8247,5447,6647,36479.700
27 dic 202248,6848,6848,1448,5448,24354.200
23 dic 202247,8348,6847,6448,6748,37396.000
22 dic 202248,1748,2646,9648,0747,77957.000
21 dic 202248,0048,9447,7948,5648,26785.400
20 dic 202247,9448,2247,5747,7147,41811.400
19 dic 202248,3148,4447,7748,1747,87836.100
16 dic 202248,7248,8447,5948,4448,142.460.200
15 dic 202249,7950,1348,8349,1248,821.045.000
14 dic 202250,4751,1550,0650,3650,05776.000
13 dic 202251,1851,2249,6850,5550,24874.400
12 dic 202249,0349,8148,6949,8049,49650.700
09 dic 202249,1049,4848,8248,8848,58661.300
08 dic 202249,7750,1149,1149,2748,972.164.300
07 dic 202249,4850,1749,4049,7049,39961.100
06 dic 202249,8950,2449,2349,4949,18777.300
05 dic 202250,3250,6449,8849,9049,59982.900
02 dic 202250,1650,9449,7550,6850,37434.800
01 dic 202251,0851,3850,4050,6350,32778.100
30 nov 202249,0550,5648,8350,5550,24670.600
29 nov 202248,6149,4048,2649,3349,02670.500
28 nov 202250,0350,3148,5448,6448,341.421.000
25 nov 202249,7250,3749,7150,2649,95338.800
23 nov 202249,8250,1049,2049,7049,39679.300
22 nov 202249,4049,8649,1549,8149,50796.700
21 nov 202248,9449,4048,7849,3349,02467.200
18 nov 202248,9349,2448,2949,0948,79969.700
17 nov 202247,8948,2747,5548,2147,91743.100
16 nov 202248,5648,8248,3448,4948,19831.600
15 nov 202249,2949,4048,2848,6348,33936.800
14 nov 202249,7649,7648,7048,7548,45515.300
11 nov 202250,6550,6849,3349,7849,47984.000
10 nov 202248,6250,5748,6250,5450,23889.500
09 nov 202247,2547,9546,8547,0046,71720.200
08 nov 202247,1947,7646,8347,2846,99663.700
07 nov 202247,0547,2946,5947,0846,79978.900
04 nov 202246,4747,3745,9846,7046,41872.300
03 nov 202246,2146,6445,2046,2445,951.974.500
02 nov 202246,9947,7746,3646,6046,311.103.900
01 nov 202248,0748,1347,2547,3047,01678.100
31 oct 202247,2047,8547,2047,6347,341.319.100
28 oct 202246,9647,8546,7347,7647,46781.300
27 oct 202247,1847,7146,9247,1346,84627.300
26 oct 202246,9247,5946,6446,8346,54981.500
25 oct 202244,8046,9744,8046,8146,521.463.900
24 oct 202244,8344,9843,9744,5344,252.009.800
21 oct 202244,4344,4843,4144,4644,181.260.000
20 oct 202244,7645,4444,1144,4044,131.732.700
19 oct 202244,9345,1043,5544,1043,831.586.500
18 oct 202246,2246,5945,0845,4545,171.267.200
17 oct 202244,5145,8344,5145,6845,401.572.300
14 oct 202245,3645,5143,8043,8743,601.553.500
13 oct 202243,1445,1242,9144,8244,541.764.800
12 oct 202244,2244,4743,6044,1043,832.143.800
11 oct 202243,7344,7143,0744,3344,062.100.000
10 oct 202244,6745,0243,8143,8243,55998.600
07 oct 202244,8644,8843,8644,4544,173.254.000
06 oct 202246,1846,2144,9745,1844,90967.800
05 oct 202246,1046,2944,9846,0745,781.453.700
04 oct 202246,5047,4646,5046,9646,671.780.200
03 oct 202245,4646,2944,9346,0145,731.501.200
30 sept 202244,5345,2944,4544,8144,531.386.100
29 sept 202245,1245,1743,7044,1443,871.737.700
29 sept 20220.295 Dividendo
28 sept 202245,3846,0044,7045,8745,292.242.000
27 sept 202246,5546,9844,8245,0444,471.305.500
26 sept 202247,5647,5645,5246,3045,722.788.000
23 sept 202247,8448,2747,2447,8947,293.494.200
22 sept 202248,2148,4847,7548,3347,721.041.100
21 sept 202249,7350,1248,6248,6448,031.171.200
20 sept 202249,5949,7048,7949,3948,771.228.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...