Mercados españoles cerrados

First Industrial Realty Trust, Inc. (FR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,57-0,44 (-1,02%)
Al cierre: 4:00PM EDT

42,57 0,00 (0,00 %)
Después del cierre: 4:15PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 202042,8743,1542,4342,5742,57712.556
12 ago. 202042,4743,1642,2943,0143,011.081.000
11 ago. 202043,1843,2841,9542,1142,111.058.300
10 ago. 202043,3043,4442,7742,8242,821.426.100
07 ago. 202043,0843,4742,8943,2543,25905.000
06 ago. 202043,7944,0543,1943,1943,191.977.000
05 ago. 202044,0044,1143,5143,8843,88703.000
04 ago. 202043,6543,8943,3543,7543,75718.700
03 ago. 202043,9543,9643,3743,7843,78773.900
31 jul. 202044,2844,2843,1443,9243,921.329.900
30 jul. 202043,2544,3142,9944,0944,091.371.500
29 jul. 202042,6743,7842,6743,7843,781.090.400
28 jul. 202041,5242,6141,3842,3142,31923.500
27 jul. 202040,8241,7740,6841,7241,721.216.800
24 jul. 202040,9641,1640,6340,9940,991.640.800
23 jul. 202040,1941,8440,1940,8140,811.889.200
22 jul. 202039,0140,3938,9140,2940,291.099.900
21 jul. 202039,4939,7039,2039,3339,331.096.600
20 jul. 202039,0539,2938,7439,0439,04630.000
17 jul. 202038,5739,4938,4539,2839,281.518.500
16 jul. 202038,4938,9937,8838,4038,40782.800
15 jul. 202039,1139,1138,3538,7238,72878.700
14 jul. 202037,9838,4637,9138,4438,441.929.300
13 jul. 202038,6638,8237,9437,9937,99960.000
10 jul. 202038,3138,5537,8738,3138,311.009.300
09 jul. 202038,2638,5137,7438,3838,38920.500
08 jul. 202038,3938,8038,1938,3238,321.232.700
07 jul. 202038,7639,1938,3638,3738,371.023.100
06 jul. 202040,9840,9839,2939,3839,381.162.700
02 jul. 202040,6440,7439,6240,0340,031.287.000
01 jul. 202038,7140,2138,3640,0940,091.044.100
30 jun. 202037,9038,7237,8138,4438,441.368.900
29 jun. 202037,7737,9137,1437,8437,841.767.600
29 jun. 20200.25 Dividendo
26 jun. 202036,7937,9636,5337,5837,3314.965.900
25 jun. 202036,5037,0836,1137,0336,781.901.500
24 jun. 202037,3337,8336,1236,7136,471.774.400
23 jun. 202039,0139,1237,8037,8437,591.196.000
22 jun. 202037,8938,5436,9238,4838,221.496.600
19 jun. 202039,4739,4937,7538,1937,943.728.900
18 jun. 202039,2239,6638,7138,8038,541.364.800
17 jun. 202040,5640,5639,4339,7539,491.666.800
16 jun. 202040,9041,2539,7440,2940,021.835.500
15 jun. 202037,6739,6837,4939,3339,071.903.400
12 jun. 202039,2539,2838,0539,0738,811.991.400
11 jun. 202038,3938,9437,7337,8037,551.983.800
10 jun. 202040,4640,6839,7140,0439,771.322.400
09 jun. 202040,1541,2239,8540,7340,461.380.300
08 jun. 202041,2041,4640,5240,9340,661.234.000
05 jun. 202041,1341,6339,9540,5340,262.531.900
04 jun. 202039,2439,6138,6539,5439,281.755.200
03 jun. 202039,1739,6739,0839,5539,291.468.100
02 jun. 202038,5638,9138,2138,6638,40888.800
01 jun. 202037,8738,6737,5638,1137,861.161.900
29 may. 202037,5638,1837,2637,8837,631.303.100
28 may. 202038,5738,5737,6638,0737,82841.600
27 may. 202038,9038,9037,6838,0137,761.204.000
26 may. 202037,9538,1137,4837,8537,60679.200
22 may. 202036,2536,4235,7336,2636,02440.700
21 may. 202035,7236,4535,7036,2335,99991.200
20 may. 202036,1236,2535,5635,9135,671.971.400
19 may. 202035,9136,2635,3335,4635,221.431.200
18 may. 202035,4836,5335,4836,2536,012.069.200
15 may. 202033,7934,1132,9233,9833,752.142.200
14 may. 202032,5834,1431,6534,0533,821.863.300
13 may. 202033,6334,0433,0833,3533,131.864.700
12 may. 202036,1936,4533,9133,9333,701.177.800
11 may. 202036,0936,6135,6636,2135,97746.000
08 may. 202036,6936,9235,9836,8236,58615.300
07 may. 202036,1336,4335,6635,8235,58784.200
06 may. 202036,0536,2035,5135,5835,34920.900
05 may. 202036,3136,5035,8935,9335,69939.300
04 may. 202035,6035,8635,0835,7735,531.521.400
01 may. 202036,7036,8735,6836,2636,02930.900
30 abr. 202037,4137,9036,7737,7737,521.168.100
29 abr. 202038,6038,8537,8538,3638,101.416.900
28 abr. 202038,6839,2437,4037,5337,281.292.600
27 abr. 202036,2237,7436,1237,5837,33961.800
24 abr. 202035,5936,1734,7036,0335,791.345.500
23 abr. 202034,5735,7634,5335,0134,781.581.800
22 abr. 202034,1134,5533,5434,1333,90970.100
21 abr. 202033,6034,4332,8533,4033,18853.000
20 abr. 202034,7135,3334,3834,8234,591.074.700
17 abr. 202034,9935,8234,7135,5735,331.024.900
16 abr. 202034,8135,4933,7234,4334,201.050.900
15 abr. 202034,4335,3733,9934,6634,431.192.200
14 abr. 202036,3137,0435,8436,3636,12852.700
13 abr. 202036,0636,6135,1635,2535,021.083.800
09 abr. 202035,5037,0735,2336,7536,511.177.200
08 abr. 202033,6835,0533,0134,2834,051.445.000
07 abr. 202034,5235,2732,9133,1732,951.198.000
06 abr. 202032,2233,4031,8333,0132,791.191.300
03 abr. 202030,5831,3029,7830,7330,531.362.600
02 abr. 202029,8231,4829,8231,0630,851.387.000
01 abr. 202031,4831,4828,9030,5230,321.484.900
31 mar. 202033,2933,4131,8233,2333,011.907.300
30 mar. 202032,2833,9230,9433,7033,481.674.300
30 mar. 20200.25 Dividendo
27 mar. 202029,7232,8829,3632,0131,551.477.000
26 mar. 202029,2431,0528,6230,9230,471.311.800
*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