Mercados españoles cerrados

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,02+0,11 (+0,26%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 oct. 202042,0642,3441,6542,0242,02437.700
22 oct. 202041,6642,0040,9041,9141,91836.900
21 oct. 202041,5241,9141,1741,4741,47719.300
20 oct. 202041,4741,7941,2541,6241,62509.700
19 oct. 202041,9442,1241,0541,1641,16524.300
16 oct. 202042,5042,5041,8141,8241,82402.700
15 oct. 202041,5042,7341,5042,2842,28426.100
14 oct. 202043,3243,4841,8741,8841,88679.100
13 oct. 202044,0444,1543,3343,5743,57357.300
12 oct. 202043,6444,4743,3444,3044,301.170.900
09 oct. 202043,7443,8043,0143,4943,49417.000
08 oct. 202042,8543,4942,7643,3643,36384.400
07 oct. 202042,8642,9142,5042,6442,64462.800
06 oct. 202043,1143,3842,4242,6742,67760.000
05 oct. 202042,0743,1141,7442,9242,92944.000
02 oct. 202040,1242,0039,8841,8641,86861.300
01 oct. 202040,1240,7139,7040,7040,701.349.800
30 sept. 202040,4740,5539,3639,8039,801.297.100
29 sept. 202040,3840,6339,9540,2640,26901.100
29 sept. 20200.25 Dividendo
28 sept. 202040,2540,8340,1340,7840,531.043.900
25 sept. 202038,9139,8538,8539,7739,53619.900
24 sept. 202039,2039,9639,0539,1938,95614.600
23 sept. 202040,2640,4439,2639,2639,02707.100
22 sept. 202039,5640,6839,5540,2840,03739.900
21 sept. 202040,1640,1639,3239,5339,29841.100
18 sept. 202041,2441,5240,6640,6840,432.245.100
17 sept. 202041,5841,5940,8241,0740,82972.400
16 sept. 202042,4542,6641,8941,9541,69995.300
15 sept. 202041,3242,2341,3242,1341,871.047.100
14 sept. 202040,4441,2940,1141,1840,93943.700
11 sept. 202040,7940,7939,8840,1139,86819.400
10 sept. 202041,0941,1640,4840,5240,27884.000
09 sept. 202041,0441,6640,9441,1340,88854.400
08 sept. 202041,4141,5040,6640,7940,54925.900
04 sept. 202042,3942,6240,8841,5841,33886.900
03 sept. 202043,0943,3442,0642,2742,01785.500
02 sept. 202042,6843,0842,3643,0842,821.747.100
01 sept. 202042,4542,8042,1142,5842,32581.600
31 ago. 202042,8843,1642,6442,6542,391.094.000
28 ago. 202043,2343,2342,6942,8042,541.303.900
27 ago. 202043,4943,6042,9043,0642,801.440.900
26 ago. 202043,2543,4242,7443,3043,03983.300
25 ago. 202043,0943,3142,6643,2843,011.094.700
24 ago. 202042,8643,0142,2542,9842,72584.200
21 ago. 202042,5942,8242,0942,7542,49920.800
20 ago. 202042,3643,0242,3442,5542,29917.500
19 ago. 202043,0343,1942,4042,5142,251.033.300
18 ago. 202042,7843,1042,4042,8842,62910.300
17 ago. 202042,2442,9842,0042,9042,641.221.800
14 ago. 202042,4942,9041,9942,0841,82632.200
13 ago. 202042,8743,1542,4242,5742,31766.700
12 ago. 202042,4743,1642,2943,0142,751.081.000
11 ago. 202043,1843,2841,9542,1141,851.058.300
10 ago. 202043,3043,4442,7742,8242,561.426.100
07 ago. 202043,0843,4742,8943,2542,98905.000
06 ago. 202043,7944,0543,1943,1942,931.977.000
05 ago. 202044,0044,1143,5143,8843,61703.000
04 ago. 202043,6543,8943,3543,7543,48718.700
03 ago. 202043,9543,9643,3743,7843,51773.900
31 jul. 202044,2844,2843,1443,9243,651.329.900
30 jul. 202043,2544,3142,9944,0943,821.371.500
29 jul. 202042,6743,7842,6743,7843,511.090.400
28 jul. 202041,5242,6141,3842,3142,05923.500
27 jul. 202040,8241,7740,6841,7241,461.216.800
24 jul. 202040,9641,1640,6340,9940,741.640.800
23 jul. 202040,1941,8440,1940,8140,561.889.200
22 jul. 202039,0140,3938,9140,2940,041.099.900
21 jul. 202039,4939,7039,2039,3339,091.096.600
20 jul. 202039,0539,2938,7439,0438,80630.000
17 jul. 202038,5739,4938,4539,2839,041.518.500
16 jul. 202038,4938,9937,8838,4038,16782.800
15 jul. 202039,1139,1138,3538,7238,48878.700
14 jul. 202037,9838,4637,9138,4438,201.929.300
13 jul. 202038,6638,8237,9437,9937,76960.000
10 jul. 202038,3138,5537,8738,3138,081.009.300
09 jul. 202038,2638,5137,7438,3838,14920.500
08 jul. 202038,3938,8038,1938,3238,091.232.700
07 jul. 202038,7639,1938,3638,3738,131.023.100
06 jul. 202040,9840,9839,2939,3839,141.162.700
02 jul. 202040,6440,7439,6240,0339,781.287.000
01 jul. 202038,7140,2138,3640,0939,841.044.100
30 jun. 202037,9038,7237,8138,4438,201.368.900
29 jun. 202037,7737,9137,1437,8437,611.767.600
29 jun. 20200.25 Dividendo
26 jun. 202036,7937,9636,5337,5837,1014.965.900
25 jun. 202036,5037,0836,1137,0336,561.901.500
24 jun. 202037,3337,8336,1236,7136,241.774.400
23 jun. 202039,0139,1237,8037,8437,361.196.000
22 jun. 202037,8938,5436,9238,4837,991.496.600
19 jun. 202039,4739,4937,7538,1937,703.728.900
18 jun. 202039,2239,6638,7138,8038,311.364.800
17 jun. 202040,5640,5639,4339,7539,241.666.800
16 jun. 202040,9041,2539,7440,2939,781.835.500
15 jun. 202037,6739,6837,4939,3338,831.903.400
12 jun. 202039,2539,2838,0539,0738,571.991.400
11 jun. 202038,3938,9437,7337,8037,321.983.800
10 jun. 202040,4640,6839,7140,0439,531.322.400
09 jun. 202040,1541,2239,8540,7340,211.380.300
08 jun. 202041,2041,4640,5240,9340,411.234.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...