FR - First Industrial Realty Trust, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar. 202029,7232,8829,3632,0132,011.477.000
26 mar. 202029,2431,0528,6230,9230,921.311.800
25 mar. 202028,5030,6227,0628,7328,732.429.700
24 mar. 202028,5829,3527,0028,7028,701.936.300
23 mar. 202027,8628,8125,8927,0927,091.611.800
20 mar. 202030,2630,2727,4327,7427,741.967.200
19 mar. 202028,9231,0428,8830,0730,071.406.400
18 mar. 202028,6430,1826,6729,2329,231.529.100
17 mar. 202029,0030,8927,7630,7130,711.515.000
16 mar. 202028,0430,8927,6728,3428,341.500.500
13 mar. 202032,6134,7131,0234,5934,591.236.400
12 mar. 202029,8632,8929,8130,7930,791.478.500
11 mar. 202035,6235,8333,4633,9333,931.118.200
10 mar. 202036,5237,0034,1136,8936,891.217.000
09 mar. 202037,2237,7435,2635,4835,481.124.100
06 mar. 202039,2139,7237,9639,6239,621.089.700
05 mar. 202041,1941,6040,0540,6040,60968.600
04 mar. 202041,0242,3240,8442,1242,121.004.200
03 mar. 202040,1141,2839,6140,4340,431.578.500
02 mar. 202038,7440,1538,1340,1340,13978.700
28 feb. 202038,9139,1737,3238,5038,501.684.400
27 feb. 202042,0142,1539,9739,9739,97904.700
26 feb. 202043,1643,4742,5942,5942,59603.500
25 feb. 202044,4644,6042,9042,9642,96795.200
24 feb. 202044,6645,0044,1244,3944,39652.900
21 feb. 202045,8545,9345,4145,5045,50551.500
20 feb. 202045,4245,9045,2645,8745,87578.700
19 feb. 202045,8745,8845,2345,5045,50847.800
18 feb. 202046,0646,1045,4845,8345,83640.000
14 feb. 202045,9246,1245,5346,0146,01800.000
13 feb. 202045,0246,0344,9345,8545,851.295.800
12 feb. 202044,6745,0844,4644,8744,87882.200
11 feb. 202044,1744,5944,1444,4044,40694.000
10 feb. 202043,6044,1043,4644,0844,08494.200
07 feb. 202043,6743,7543,4143,5043,50770.600
06 feb. 202043,6143,7143,4243,5943,59379.800
05 feb. 202043,7443,7443,2743,4943,49950.400
04 feb. 202043,0543,6442,8943,5343,53598.400
03 feb. 202042,8943,1642,7442,8442,84771.100
31 ene. 202043,6443,7742,6342,7042,70903.900
30 ene. 202043,4843,9843,4143,7643,76480.800
29 ene. 202043,6943,9543,3743,6643,66403.500
28 ene. 202043,2543,6843,2043,5143,51525.900
27 ene. 202043,0943,4442,9343,1743,17666.800
24 ene. 202043,6543,7243,1043,3643,36610.400
23 ene. 202042,7443,5942,5143,5143,51694.800
22 ene. 202043,3543,4542,6042,7542,75806.700
21 ene. 202042,8643,1742,8143,1743,17672.300
17 ene. 202043,0343,1442,8242,8842,88771.200
16 ene. 202042,7243,0642,6542,9542,95623.500
15 ene. 202041,9342,7341,9342,5742,57664.700
14 ene. 202042,1642,1641,7041,8041,80321.500
13 ene. 202041,6842,2841,6842,2242,22710.100
10 ene. 202041,5341,8041,3141,7241,72870.000
09 ene. 202041,4341,5741,1441,4141,41573.200
08 ene. 202041,0741,5240,9641,3641,36619.100
07 ene. 202041,0241,2140,7941,1341,13980.300
06 ene. 202041,3741,8541,2341,2741,27629.800
03 ene. 202040,9341,7940,3341,6441,64484.400
02 ene. 202041,7341,7340,7441,2341,23814.700
31 dic. 201941,2941,6341,2941,5141,51676.900
30 dic. 201940,9941,3340,9341,3141,31410.400
30 dic. 20190.23 Dividendo
27 dic. 201941,2341,3540,9741,3241,09476.700
26 dic. 201940,6140,9240,5140,9240,69303.500
24 dic. 201940,6740,8740,5640,5840,35493.400
23 dic. 201941,2641,2840,6340,6840,45401.600
20 dic. 201941,0641,2940,8741,1240,891.310.400
19 dic. 201941,0241,2040,6540,9340,701.928.300
18 dic. 201940,8241,2440,5941,0540,821.199.500
17 dic. 201941,0541,2240,6340,8040,57828.900
16 dic. 201940,8841,0740,4941,0240,79918.200
13 dic. 201940,8341,0040,4040,8040,571.901.200
12 dic. 201941,3841,6140,7540,8540,62683.300
11 dic. 201942,0642,0641,3041,4041,171.177.900
10 dic. 201942,1642,3941,8441,9341,702.129.100
09 dic. 201942,3342,3341,9942,1141,88559.700
06 dic. 201942,5242,6942,2642,3142,07740.200
05 dic. 201942,4742,6442,1942,3842,141.283.200
04 dic. 201942,8843,2442,4842,5642,32957.400
03 dic. 201942,1742,8042,1542,7742,53781.200
02 dic. 201942,5542,7442,1842,2542,011.124.800
29 nov. 201942,9943,1842,5442,5842,34687.400
27 nov. 201942,7543,0742,4943,0742,83802.900
26 nov. 201941,9542,6441,8742,6142,372.251.600
25 nov. 201941,8442,2741,7541,9641,73502.400
22 nov. 201942,0242,0241,4441,5541,32544.100
21 nov. 201942,3742,3741,7341,7841,55731.400
20 nov. 201942,2242,5142,0442,4242,18953.900
19 nov. 201941,9042,3141,7942,2341,99897.300
18 nov. 201942,0042,2441,8942,0341,80662.000
15 nov. 201942,1542,3042,0442,0841,85666.200
14 nov. 201941,7042,1341,7042,0841,85427.600
13 nov. 201941,2641,8341,2341,6541,42465.800
12 nov. 201941,4541,7741,2641,2841,05520.600
11 nov. 201941,3641,6541,1541,3941,16461.400
08 nov. 201941,5741,8341,4241,4241,19486.400
07 nov. 201941,7741,8941,4341,7341,50823.300
06 nov. 201941,5641,8241,4241,7741,54523.000
05 nov. 201942,2442,2741,2641,4341,20727.600
*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