Mercados españoles cerrados

First Industrial Realty Trust, Inc. (FR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,84-0,35 (-0,73%)
A partir del 02:40PM EDT. Mercado abierto.
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202448,1348,2047,8247,8447,84206.316
21 may 202447,8048,2447,7648,1948,19492.400
20 may 202447,8748,3347,7348,0248,02835.400
17 may 202448,2248,4347,7848,0648,06577.000
16 may 202448,0848,7548,0148,2448,24654.500
15 may 202448,5748,9148,0048,1448,14798.600
14 may 202447,8448,1147,4547,9247,92827.400
13 may 202448,0648,1447,2747,4247,422.198.600
10 may 202448,2448,2447,4647,7247,72438.700
09 may 202447,5548,3547,5048,1248,12671.200
08 may 202447,1847,4946,6647,3847,38601.400
07 may 202447,2747,5947,0147,4047,401.037.300
06 may 202447,5147,6546,6046,9746,97559.700
03 may 202447,5147,9647,1847,2547,251.405.100
02 may 202446,3846,8945,8446,6746,67913.600
01 may 202445,6547,1045,5046,0246,02777.100
30 abr 202446,0246,4245,4245,4245,421.255.700
29 abr 202446,3746,5946,0746,4946,49713.700
26 abr 202446,1046,3845,9546,0046,00767.700
25 abr 202445,5046,0645,2346,0446,041.377.600
24 abr 202446,0246,4045,8446,0346,031.204.400
23 abr 202445,9046,6245,7846,4746,471.030.900
22 abr 202445,6646,0145,2945,8045,801.046.000
19 abr 202446,1946,1945,1045,6345,632.110.500
18 abr 202448,6548,6545,8146,0746,072.362.500
17 abr 202449,9550,0648,4048,6048,602.169.000
16 abr 202450,3151,0150,0250,4550,451.347.400
15 abr 202451,5751,5750,1850,5750,57855.500
12 abr 202451,6251,9451,0951,2051,201.094.500
11 abr 202452,1852,2451,4151,7851,781.712.100
10 abr 202451,8852,4551,2151,8251,821.154.800
09 abr 202452,8153,5352,6653,2853,281.307.500
08 abr 202451,8352,7551,8052,6352,631.152.600
05 abr 202451,0651,6450,8051,5951,59925.200
04 abr 202451,7152,0051,0151,2351,23684.000
03 abr 202451,1251,4350,8051,1851,18709.300
02 abr 202451,2551,4650,8951,2251,22756.000
01 abr 202452,5052,5051,2951,6651,66698.300
28 mar 202452,2752,8352,2752,5452,541.716.500
27 mar 202450,9852,0850,9852,0752,07621.800
27 mar 20240.37 Dividendo
26 mar 202451,8851,9151,3051,3550,98710.900
25 mar 202452,3552,6051,8251,8251,45572.900
22 mar 202453,0053,0052,0952,1451,76827.900
21 mar 202452,2352,9052,1752,8252,44966.500
20 mar 202451,2552,1151,0152,0051,631.548.100
19 mar 202451,6451,9551,3151,4651,09971.900
18 mar 202452,3752,5951,5851,6351,261.373.600
15 mar 202452,1052,6651,9852,1851,801.494.000
14 mar 202452,8952,8951,9652,5652,18734.300
13 mar 202453,2353,4952,8252,9952,61753.000
12 mar 202452,6453,2352,5953,1852,80658.500
11 mar 202453,2053,5552,7553,0052,621.463.000
08 mar 202453,1653,3852,9453,2352,851.362.600
07 mar 202453,5953,7352,7252,8852,50873.800
06 mar 202453,1453,5052,8453,3052,921.131.300
05 mar 202452,8453,3552,5752,8552,471.560.100
04 mar 202453,0753,3052,3353,0752,692.455.900
01 mar 202452,7553,5052,1753,1552,771.655.800
29 feb 202453,4553,4552,6653,0052,622.513.800
28 feb 202452,8953,5752,7752,8752,491.849.000
27 feb 202453,8654,0353,0053,0152,631.002.800
26 feb 202454,0854,0853,1253,4253,041.130.600
23 feb 202454,8154,8154,1754,2753,88694.500
22 feb 202454,8154,8854,4054,7754,38920.100
21 feb 202454,8655,1554,5654,7854,39976.500
20 feb 202454,3354,9654,1054,8054,412.027.400
16 feb 202453,9955,1553,7054,7454,351.230.800
15 feb 202454,3754,7554,2054,3353,941.256.600
14 feb 202454,2554,3553,7353,8253,43896.800
13 feb 202452,8454,1252,1354,0553,661.736.300
12 feb 202454,4754,9053,7754,0753,681.233.000
09 feb 202453,6054,5453,4454,2753,881.646.300
08 feb 202452,9954,1352,5453,6053,212.542.400
07 feb 202451,3051,4450,5050,5950,231.694.300
06 feb 202451,0951,7450,9951,4751,10941.700
05 feb 202451,6251,9550,8751,0950,72982.500
02 feb 202452,1752,9151,3052,4152,031.817.400
01 feb 202451,4453,0351,0852,9652,581.416.200
31 ene 202452,0252,4851,1851,5251,15797.800
30 ene 202452,0752,2451,6351,7951,42613.800
29 ene 202452,4552,6552,1652,4552,071.366.800
26 ene 202452,4652,6651,8452,3351,95508.900
25 ene 202452,7452,7452,0452,3251,94511.600
24 ene 202453,5253,6351,8551,9851,61695.100
23 ene 202453,9554,1552,8552,9952,61836.400
22 ene 202453,7254,5353,6353,7853,39780.700
19 ene 202452,6054,1952,5053,7253,331.500.700
18 ene 202452,2652,5551,7652,3351,951.474.800
17 ene 202452,4453,0251,5352,1251,74723.300
16 ene 202452,7453,2852,5553,2752,891.076.300
12 ene 202453,2853,5052,5953,2652,88544.200
11 ene 202453,1453,2652,5852,7552,371.275.600
10 ene 202453,2653,5753,0353,4853,09800.100
09 ene 202452,3653,2152,1553,0052,621.037.300
08 ene 202451,8852,9551,8852,8652,48556.700
05 ene 202451,5152,4751,0451,8251,45995.700
04 ene 202451,5052,2051,0951,9151,54971.300
03 ene 202452,2952,3951,4351,5251,151.169.600
02 ene 202452,5552,9852,2752,9752,591.076.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...