Mercados españoles cerrados en 7 hrs 38 min

First Industrial Realty Trust, Inc. (FR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,59-0,01 (-0,02%)
Al cierre: 04:00PM EDT
55,59 0,00 (0,00%)
Después del cierre: 04:08PM EDT
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 may 202256,4556,9155,5355,9955,651.266.300
02 may 202258,4658,4654,9156,1755,832.025.600
29 abr 202263,1363,4457,8358,0057,642.011.600
28 abr 202263,4963,8962,4763,6563,26642.500
27 abr 202262,5763,7562,3163,2062,81945.700
26 abr 202263,4063,8862,5262,5362,15741.300
25 abr 202263,9264,0462,4663,7263,33807.700
22 abr 202264,2664,8063,8463,8863,49736.800
21 abr 202265,0065,2663,8964,0263,631.130.400
20 abr 202263,8465,9263,8465,3264,92906.200
19 abr 202261,8463,7061,7563,5863,19618.600
18 abr 202261,7262,0161,2861,5961,21410.600
14 abr 202262,1262,5561,5061,5861,20998.400
13 abr 202261,9262,3661,4162,2661,88530.000
12 abr 202261,8462,3861,3761,6961,31530.200
11 abr 202262,9862,9861,4461,6761,29622.900
08 abr 202263,1763,6262,5562,8162,43433.800
07 abr 202262,8663,6262,5163,2362,84786.800
06 abr 202262,0163,2361,8163,1762,78793.100
05 abr 202262,2763,2162,1662,3962,01555.300
04 abr 202263,5563,5561,9462,3962,01561.900
01 abr 202261,9863,5261,8963,4463,05541.600
31 mar 202262,8563,2461,9161,9161,53916.900
30 mar 202262,5562,8562,3762,6262,24548.700
30 mar 20220.295 Dividendo
29 mar 202261,4163,2361,4163,0762,39918.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...