FR - First Industrial Realty Trust, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept. 201939,1039,6538,6539,4239,42484.560
16 sept. 201938,6239,2838,6239,1939,19448.100
13 sept. 201939,0639,4938,6438,7838,78619.900
12 sept. 201938,9639,1838,6839,0339,03719.600
11 sept. 201938,5938,6838,1038,5238,52705.900
10 sept. 201938,3238,5637,7138,5538,55852.000
09 sept. 201938,7738,8238,3738,5038,50994.600
06 sept. 201939,3939,3938,6538,8138,811.265.600
05 sept. 201939,4139,4739,0439,1939,19554.200
04 sept. 201939,3939,6339,1739,3339,33470.600
03 sept. 201938,7939,3038,7239,1139,11563.100
30 ago. 201939,2039,2838,9138,9538,95529.700
29 ago. 201939,0139,2338,8939,1139,11275.100
28 ago. 201938,4638,7738,3638,6638,66390.000
27 ago. 201939,0939,2138,4738,5038,50580.000
26 ago. 201938,5238,8238,2638,8138,81579.100
23 ago. 201939,0639,1938,0638,1638,16495.200
22 ago. 201938,7839,0638,4639,0139,01619.500
21 ago. 201938,4638,9338,1738,7738,77668.700
20 ago. 201938,8238,8538,1838,2238,22610.100
19 ago. 201938,9039,0338,5538,8438,84373.400
16 ago. 201937,9038,7037,5138,5938,59867.100
15 ago. 201937,7638,0137,5137,7737,771.421.700
14 ago. 201938,1538,2937,6437,6937,69633.800
13 ago. 201938,2038,4737,9638,4738,47348.300
12 ago. 201938,2738,4537,9438,1438,14282.400
09 ago. 201938,4538,5437,9538,4238,42484.700
08 ago. 201937,8238,6237,4538,5438,54714.000
07 ago. 201937,2437,9536,9537,6737,67596.800
06 ago. 201936,9637,7636,8237,5037,50876.600
05 ago. 201937,2337,3836,1836,7736,77909.000
02 ago. 201937,8137,9337,4037,5337,53771.200
01 ago. 201938,1838,5537,8937,9937,99704.800
31 jul. 201938,6138,8937,8938,1938,19950.800
30 jul. 201938,0438,7038,0438,6038,60907.200
29 jul. 201938,5138,5838,0838,2138,21677.000
26 jul. 201937,9038,3737,7938,3038,30587.600
25 jul. 201938,0238,2037,4537,8337,83520.900
24 jul. 201937,6537,9837,4837,9437,94841.100
23 jul. 201937,3937,8337,2037,6737,67722.100
22 jul. 201936,9237,3836,7837,2837,28558.200
19 jul. 201937,6537,8736,8136,8836,88788.200
18 jul. 201937,3737,8537,2337,7337,73611.800
17 jul. 201937,3937,6637,2037,4237,42740.000
16 jul. 201937,1037,5536,9137,4537,45617.200
15 jul. 201937,4137,5637,1237,1637,16574.500
12 jul. 201937,4037,5337,1937,3337,33568.600
11 jul. 201937,9337,9737,2737,3837,38796.900
10 jul. 201937,9038,1037,6637,9737,97650.900
09 jul. 201937,4437,7337,4037,7037,70424.300
08 jul. 201937,4637,6537,4237,5437,54442.900
05 jul. 201937,2737,5736,7137,5237,52429.500
03 jul. 201937,2737,6037,2137,5437,54341.300
02 jul. 201936,8637,3436,8237,2137,21839.500
01 jul. 201937,0337,0336,2136,7736,771.379.000
28 jun. 201936,0136,7735,9936,7436,742.147.800
27 jun. 201935,7236,1335,6336,0336,03792.900
27 jun. 20190.23 Dividendo
26 jun. 201936,4736,4735,5935,8935,661.173.300
25 jun. 201936,7037,0736,4236,4336,20675.000
24 jun. 201937,0637,0636,6536,6536,42646.200
21 jun. 201937,1337,1936,7236,9036,661.293.900
20 jun. 201937,5337,5337,3237,4337,19925.400
19 jun. 201936,9137,2836,7037,2437,00668.700
18 jun. 201937,0437,4836,7336,9636,72633.200
17 jun. 201936,5937,0036,5936,8836,64500.800
14 jun. 201936,6536,9036,5436,5936,36413.100
13 jun. 201936,6636,8336,5236,6436,41651.000
12 jun. 201936,4336,7736,4036,5336,30599.000
11 jun. 201936,4236,5236,0636,4436,21604.400
10 jun. 201936,5036,5436,1736,3436,11637.900
07 jun. 201936,4436,6736,2736,4836,25545.100
06 jun. 201935,9636,2835,6836,2035,97785.000
05 jun. 201935,3736,0035,3736,0035,77971.600
04 jun. 201935,4435,4434,8735,2335,001.084.200
03 jun. 201934,7935,4634,6035,2935,061.834.700
31 may. 201934,3834,8234,1834,7134,49998.100
30 may. 201934,3234,7134,2834,5634,34885.800
29 may. 201934,6034,7434,1934,3334,11955.900
28 may. 201934,7135,0934,7134,7934,571.324.400
24 may. 201934,6934,9234,6234,6234,40708.900
23 may. 201934,6434,6634,4234,5834,36736.400
22 may. 201934,9835,0834,6434,7934,57607.400
21 may. 201934,5335,1034,5335,0334,81689.500
20 may. 201934,9935,1434,3434,4534,23816.200
17 may. 201935,2135,4535,0735,1834,95556.000
16 may. 201935,2835,5534,9735,4035,17964.300
15 may. 201934,5035,1634,5035,0534,83658.400
14 may. 201934,5234,8434,3934,7534,53646.900
13 may. 201934,3834,5934,3334,4234,20642.100
10 may. 201934,4034,8434,3034,7334,51555.400
09 may. 201934,1534,5433,8634,4834,26604.500
08 may. 201934,4734,7534,1934,2234,00600.900
07 may. 201935,0135,0534,1634,3634,14663.100
06 may. 201935,1635,4135,0735,2134,98785.100
03 may. 201935,1635,5135,0435,4635,23618.300
02 may. 201935,4135,7034,8934,9734,75823.000
01 may. 201935,3535,8835,2335,4035,171.230.900
30 abr. 201935,0835,5134,8735,2735,041.242.700
29 abr. 201935,3435,5535,0435,0434,82641.100
*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