Mercados españoles abiertos en 3 hrs 18 min

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,89-0,44 (-0,91%)
Al cierre: 04:00PM EDT
47,89 -0,01 (-0,02%)
Después del cierre: 04:12PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202247,8448,2747,2447,8947,893.494.200
22 sept 202248,2148,4847,7548,3348,331.041.100
21 sept 202249,7350,1248,6248,6448,641.171.200
20 sept 202249,5949,7048,7949,3949,391.228.700
19 sept 202249,9150,1049,1850,0750,07821.300
16 sept 202250,8150,8549,0750,4050,403.162.700
15 sept 202251,2151,5650,7650,9550,951.465.600
14 sept 202251,9752,2451,0951,4851,48923.900
13 sept 202252,5352,7451,8352,1252,12863.500
12 sept 202253,3353,7253,0853,5153,51489.500
09 sept 202252,4953,1752,2553,0353,031.668.000
08 sept 202251,8352,8651,7352,5852,581.215.700
07 sept 202251,0752,3950,6852,2252,22792.300
06 sept 202250,1451,0549,9151,0151,01872.200
02 sept 202251,2151,4349,8049,9049,90590.000
01 sept 202250,4050,6949,9850,6750,671.081.700
31 ago 202250,9751,3250,5550,6850,68590.400
30 ago 202251,8351,8350,6250,7350,73867.800
29 ago 202251,5352,0051,2451,6151,61410.400
26 ago 202252,9953,0351,8851,8851,88364.800
25 ago 202252,7753,0552,4553,0353,03371.600
24 ago 202252,1952,8652,1752,4352,43538.900
23 ago 202253,1453,1852,1252,1952,19507.100
22 ago 202254,1854,2053,1153,2753,271.476.600
19 ago 202255,0955,3954,6054,6554,65936.600
18 ago 202255,6055,7855,0755,1455,14480.000
17 ago 202255,1255,6155,0055,5955,59567.300
16 ago 202255,4755,8855,3055,6055,60766.900
15 ago 202255,3755,8155,0155,6255,62857.100
12 ago 202254,5455,3254,3155,2855,28808.900
11 ago 202254,3454,6853,9554,0954,09657.500
10 ago 202254,3754,4853,6854,2054,20829.800
09 ago 202253,5053,7353,0653,7253,721.761.700
08 ago 202253,3853,7553,1253,2653,26625.700
05 ago 202251,9753,0851,9753,0153,01762.800
04 ago 202252,6652,8652,0852,5652,56665.400
03 ago 202251,8953,2551,5452,5552,551.307.000
02 ago 202251,7252,5051,6351,8951,89755.900
01 ago 202251,8852,1251,3151,9251,92785.200
29 jul 202251,1352,1750,9851,9551,95735.000
28 jul 202250,4151,5550,3551,4051,40984.000
27 jul 202250,3650,4949,3950,1250,12947.400
26 jul 202250,0650,7349,8650,3450,341.352.100
25 jul 202249,6650,2049,3749,9549,951.228.000
22 jul 202249,4250,0349,2049,4749,471.496.100
21 jul 202249,0751,3648,5548,9548,952.217.200
20 jul 202248,2049,0548,1848,2948,291.222.200
19 jul 202247,4348,4447,3348,2748,27932.800
18 jul 202247,4047,6846,8246,8946,891.048.000
15 jul 202247,1047,4946,6347,0547,05623.800
14 jul 202246,8647,1246,3846,5246,52667.400
13 jul 202247,4347,9446,9947,6047,601.259.500
12 jul 202247,8248,4647,5347,9547,95743.500
11 jul 202248,1148,4147,7848,0348,03693.300
08 jul 202248,2948,5547,9848,2648,26663.700
07 jul 202248,7949,0948,3248,4348,43618.500
06 jul 202248,5749,1748,4048,6548,65982.900
05 jul 202248,1748,4447,1948,3048,301.138.400
01 jul 202247,6548,6747,5348,4948,491.068.900
30 jun 202247,3147,9946,8347,4847,481.023.900
29 jun 202247,6847,7847,3247,7247,72432.300
29 jun 20220.295 Dividendo
28 jun 202249,1049,3648,1048,1547,85773.800
27 jun 202248,9549,2748,5248,7548,451.112.800
24 jun 202247,9049,2747,6549,0748,771.545.700
23 jun 202246,7847,6546,7147,4647,171.001.800
22 jun 202245,9547,0045,8046,5346,24978.700
21 jun 202246,4447,1446,4146,4446,161.754.900
17 jun 202247,0847,6046,0546,1345,852.245.400
16 jun 202246,5347,1846,4346,6746,38931.500
15 jun 202247,1348,5347,1347,7047,411.198.900
14 jun 202247,6147,6546,3846,9046,61932.600
13 jun 202248,5948,8247,1447,2846,99788.100
10 jun 202250,0050,1849,4849,5949,29658.600
09 jun 202251,0951,9250,5950,5950,28509.000
08 jun 202252,7252,7251,2851,3651,05569.900
07 jun 202251,8452,9351,4952,9052,58712.100
06 jun 202253,0953,0951,8452,1051,78752.100
03 jun 202253,3553,6452,7052,8052,48490.300
02 jun 202252,9653,8652,3053,8253,49523.800
01 jun 202253,4453,6452,1452,8352,51640.400
31 may 202253,1553,5652,7553,1552,82924.200
27 may 202252,6553,8052,3953,6953,36540.000
26 may 202252,2452,6752,2252,3452,02551.600
25 may 202251,7652,2351,5551,9651,641.091.200
24 may 202251,7651,9550,8051,8551,531.011.600
23 may 202252,3752,3751,0251,8451,52747.500
20 may 202251,7051,8650,8051,8551,531.016.000
19 may 202250,5351,6250,4551,3050,991.343.200
18 may 202253,2053,4050,9551,0650,751.241.100
17 may 202253,3353,4452,4753,2952,96877.300
16 may 202253,3553,5352,9253,2852,951.047.900
13 may 202252,3553,4052,1153,3653,031.056.400
12 may 202252,0552,5551,3851,9851,661.399.300
11 may 202251,0552,8550,8552,0451,721.729.700
10 may 202251,9654,7151,0151,2350,922.254.300
09 may 202252,3352,4550,3650,5950,28934.200
06 may 202253,1353,3552,1252,5052,181.445.300
05 may 202255,5355,9052,9053,6353,301.569.500
04 may 202256,1656,1654,3855,7655,42874.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...