Mercados españoles cerrados en 1 hr 58 mins

First Industrial Realty Trust, Inc. (FR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,01-0,32 (-0,65%)
A partir del 09:32AM EST. Mercado abierto.
Intervalo de fechas:
30 nov 2021 - 30 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 202248,6149,1949,0149,0149,014388
29 nov 202248,6149,4048,2649,3349,33670.500
28 nov 202250,0350,3148,5448,6448,641.421.000
25 nov 202249,7250,3749,7150,2650,26338.800
23 nov 202249,8250,1049,2049,7049,70679.300
22 nov 202249,4049,8649,1549,8149,81796.700
21 nov 202248,9449,4048,7849,3349,33467.200
18 nov 202248,9349,2448,2949,0949,09969.700
17 nov 202247,8948,2747,5548,2148,21743.100
16 nov 202248,5648,8248,3448,4948,49831.600
15 nov 202249,2949,4048,2848,6348,63936.800
14 nov 202249,7649,7648,7048,7548,75515.300
11 nov 202250,6550,6849,3349,7849,78984.000
10 nov 202248,6250,5748,6250,5450,54889.500
09 nov 202247,2547,9546,8547,0047,00720.200
08 nov 202247,1947,7646,8347,2847,28663.700
07 nov 202247,0547,2946,5947,0847,08978.900
04 nov 202246,4747,3745,9846,7046,70872.300
03 nov 202246,2146,6445,2046,2446,241.974.500
02 nov 202246,9947,7746,3646,6046,601.103.900
01 nov 202248,0748,1347,2547,3047,30678.100
31 oct 202247,2047,8547,2047,6347,631.319.100
28 oct 202246,9647,8546,7347,7647,76781.300
27 oct 202247,1847,7146,9247,1347,13627.300
26 oct 202246,9247,5946,6446,8346,83981.500
25 oct 202244,8046,9744,8046,8146,811.463.900
24 oct 202244,8344,9843,9744,5344,532.009.800
21 oct 202244,4344,4843,4144,4644,461.260.000
20 oct 202244,7645,4444,1144,4044,401.732.700
19 oct 202244,9345,1043,5544,1044,101.586.500
18 oct 202246,2246,5945,0845,4545,451.267.200
17 oct 202244,5145,8344,5145,6845,681.572.300
14 oct 202245,3645,5143,8043,8743,871.553.500
13 oct 202243,1445,1242,9144,8244,821.764.800
12 oct 202244,2244,4743,6044,1044,102.143.800
11 oct 202243,7344,7143,0744,3344,332.100.000
10 oct 202244,6745,0243,8143,8243,82998.600
07 oct 202244,8644,8843,8644,4544,453.254.000
06 oct 202246,1846,2144,9745,1845,18967.800
05 oct 202246,1046,2944,9846,0746,071.453.700
04 oct 202246,5047,4646,5046,9646,961.780.200
03 oct 202245,4646,2944,9346,0146,011.501.200
30 sept 202244,5345,2944,4544,8144,811.386.100
29 sept 202245,1245,1743,7044,1444,141.737.700
29 sept 20220.295 Dividendo
28 sept 202245,3846,0044,7045,8745,572.242.000
27 sept 202246,5546,9844,8245,0444,751.305.500
26 sept 202247,5647,5645,5246,3046,002.788.000
23 sept 202247,8448,2747,2447,8947,583.494.200
22 sept 202248,2148,4847,7548,3348,021.041.100
21 sept 202249,7350,1248,6248,6448,331.171.200
20 sept 202249,5949,7048,7949,3949,071.228.700
19 sept 202249,9150,1049,1850,0749,75821.300
16 sept 202250,8150,8549,0750,4050,083.162.700
15 sept 202251,2151,5650,7650,9550,621.465.600
14 sept 202251,9752,2451,0951,4851,15923.900
13 sept 202252,5352,7451,8352,1251,78863.500
12 sept 202253,3353,7253,0853,5153,17489.500
09 sept 202252,4953,1752,2553,0352,691.668.000
08 sept 202251,8352,8651,7352,5852,241.215.700
07 sept 202251,0752,3950,6852,2251,88792.300
06 sept 202250,1451,0549,9151,0150,68872.200
02 sept 202251,2151,4349,8049,9049,58590.000
01 sept 202250,4050,6949,9850,6750,341.081.700
31 ago 202250,9751,3250,5550,6850,35590.400
30 ago 202251,8351,8350,6250,7350,40867.800
29 ago 202251,5352,0051,2451,6151,28410.400
26 ago 202252,9953,0351,8851,8851,55364.800
25 ago 202252,7753,0552,4553,0352,69371.600
24 ago 202252,1952,8652,1752,4352,09538.900
23 ago 202253,1453,1852,1252,1951,85507.100
22 ago 202254,1854,2053,1153,2752,931.476.600
19 ago 202255,0955,3954,6054,6554,30936.600
18 ago 202255,6055,7855,0755,1454,79480.000
17 ago 202255,1255,6155,0055,5955,23567.300
16 ago 202255,4755,8855,3055,6055,24766.900
15 ago 202255,3755,8155,0155,6255,26857.100
12 ago 202254,5455,3254,3155,2854,92808.900
11 ago 202254,3454,6853,9554,0953,74657.500
10 ago 202254,3754,4853,6854,2053,85829.800
09 ago 202253,5053,7353,0653,7253,371.761.700
08 ago 202253,3853,7553,1253,2652,92625.700
05 ago 202251,9753,0851,9753,0152,67762.800
04 ago 202252,6652,8652,0852,5652,22665.400
03 ago 202251,8953,2551,5452,5552,211.307.000
02 ago 202251,7252,5051,6351,8951,56755.900
01 ago 202251,8852,1251,3151,9251,59785.200
29 jul 202251,1352,1750,9851,9551,62735.000
28 jul 202250,4151,5550,3551,4051,07984.000
27 jul 202250,3650,4949,3950,1249,80947.400
26 jul 202250,0650,7349,8650,3450,021.352.100
25 jul 202249,6650,2049,3749,9549,631.228.000
22 jul 202249,4250,0349,2049,4749,151.496.100
21 jul 202249,0751,3648,5548,9548,642.217.200
20 jul 202248,2049,0548,1848,2947,981.222.200
19 jul 202247,4348,4447,3348,2747,96932.800
18 jul 202247,4047,6846,8246,8946,591.048.000
15 jul 202247,1047,4946,6347,0546,75623.800
14 jul 202246,8647,1246,3846,5246,22667.400
13 jul 202247,4347,9446,9947,6047,291.259.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...