FR - First Industrial Realty Trust, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 nov. 201942,2242,5142,0442,4242,42953.900
19 nov. 201941,9042,3141,7942,2342,23897.300
18 nov. 201942,0042,2441,8942,0342,03662.000
15 nov. 201942,1542,3042,0442,0842,08666.200
14 nov. 201941,7042,1341,7042,0842,08427.600
13 nov. 201941,2641,8341,2341,6541,65465.800
12 nov. 201941,4541,7741,2641,2841,28520.600
11 nov. 201941,3641,6541,1541,3941,39461.400
08 nov. 201941,5741,8341,4241,4241,42486.400
07 nov. 201941,7741,8941,4341,7341,73823.300
06 nov. 201941,5641,8241,4241,7741,77523.000
05 nov. 201942,2442,2741,2641,4341,43727.600
04 nov. 201942,2942,4141,9742,3242,32877.500
01 nov. 201942,2842,3641,7442,2042,20950.000
31 oct. 201942,4442,5341,9742,1142,11990.800
30 oct. 201941,8442,2441,6642,2042,20673.300
29 oct. 201941,5742,2041,5341,7041,70958.900
28 oct. 201941,5142,0241,3041,7041,701.604.400
25 oct. 201941,3141,3140,9441,1941,19661.600
24 oct. 201940,9341,4440,6041,3141,311.185.500
23 oct. 201940,4640,6240,1840,5240,52515.200
22 oct. 201940,5540,5940,3340,4040,40547.400
21 oct. 201940,3940,5140,1940,4640,46411.000
18 oct. 201940,1340,3239,9640,2640,26462.700
17 oct. 201939,8240,2039,7840,1640,16573.200
16 oct. 201939,7539,9239,4839,8339,83492.300
15 oct. 201939,6139,9539,6139,8439,84510.300
14 oct. 201939,6439,8139,4939,6439,64354.400
11 oct. 201939,7840,0539,4739,6739,67719.600
10 oct. 201939,5439,7539,4239,5339,53549.800
09 oct. 201939,9040,1139,4739,5539,55547.900
08 oct. 201939,8039,9739,3839,6139,61693.900
07 oct. 201939,6140,3139,4540,0140,01641.100
04 oct. 201939,7639,9339,5939,7839,78357.900
03 oct. 201939,1639,8839,0839,7339,73448.500
02 oct. 201938,9739,3338,9139,2539,25549.400
01 oct. 201939,5539,7138,8739,0939,09580.900
30 sept. 201939,5739,8439,5139,5639,56925.400
27 sept. 201939,9140,0839,3439,5939,59468.600
27 sept. 20190.23 Dividendo
26 sept. 201939,9340,2439,7440,0739,84442.800
25 sept. 201939,4339,9039,4339,8039,57622.400
24 sept. 201939,9240,1739,2939,4939,26802.900
23 sept. 201939,5339,9339,3839,7539,52749.600
20 sept. 201939,4139,8339,3839,5839,352.791.400
19 sept. 201939,3139,5239,2539,3839,15390.900
18 sept. 201939,5439,6838,8139,1238,90555.100
17 sept. 201939,1039,6538,6539,4239,19507.100
16 sept. 201938,6239,2838,6239,1938,97448.100
13 sept. 201939,0639,4938,6438,7838,56619.900
12 sept. 201938,9639,1838,6839,0338,81719.600
11 sept. 201938,5938,6838,1038,5238,30705.900
10 sept. 201938,3238,5637,7138,5538,33852.000
09 sept. 201938,7738,8238,3738,5038,28994.600
06 sept. 201939,3939,3938,6538,8138,591.265.600
05 sept. 201939,4139,4739,0439,1938,97554.200
04 sept. 201939,3939,6339,1739,3339,10470.600
03 sept. 201938,7939,3038,7239,1138,89563.100
30 ago. 201939,2039,2838,9138,9538,73529.700
29 ago. 201939,0139,2338,8939,1138,89275.100
28 ago. 201938,4638,7738,3638,6638,44390.000
27 ago. 201939,0939,2138,4738,5038,28580.000
26 ago. 201938,5238,8238,2638,8138,59579.100
23 ago. 201939,0639,1938,0638,1637,94495.200
22 ago. 201938,7839,0638,4639,0138,79619.500
21 ago. 201938,4638,9338,1738,7738,55668.700
20 ago. 201938,8238,8538,1838,2238,00610.100
19 ago. 201938,9039,0338,5538,8438,62373.400
16 ago. 201937,9038,7037,5138,5938,37867.100
15 ago. 201937,7638,0137,5137,7737,551.421.700
14 ago. 201938,1538,2937,6437,6937,47633.800
13 ago. 201938,2038,4737,9638,4738,25348.300
12 ago. 201938,2738,4537,9438,1437,92282.400
09 ago. 201938,4538,5437,9538,4238,20484.700
08 ago. 201937,8238,6237,4538,5438,32714.000
07 ago. 201937,2437,9536,9537,6737,45596.800
06 ago. 201936,9637,7636,8237,5037,28876.600
05 ago. 201937,2337,3836,1836,7736,56909.000
02 ago. 201937,8137,9337,4037,5337,31771.200
01 ago. 201938,1838,5537,8937,9937,77704.800
31 jul. 201938,6138,8937,8938,1937,97950.800
30 jul. 201938,0438,7038,0438,6038,38907.200
29 jul. 201938,5138,5838,0838,2137,99677.000
26 jul. 201937,9038,3737,7938,3038,08587.600
25 jul. 201938,0238,2037,4537,8337,61520.900
24 jul. 201937,6537,9837,4837,9437,72841.100
23 jul. 201937,3937,8337,2037,6737,45722.100
22 jul. 201936,9237,3836,7837,2837,07558.200
19 jul. 201937,6537,8736,8136,8836,67788.200
18 jul. 201937,3737,8537,2337,7337,51611.800
17 jul. 201937,3937,6637,2037,4237,21740.000
16 jul. 201937,1037,5536,9137,4537,24617.200
15 jul. 201937,4137,5637,1237,1636,95574.500
12 jul. 201937,4037,5337,1937,3337,12568.600
11 jul. 201937,9337,9737,2737,3837,17796.900
10 jul. 201937,9038,1037,6637,9737,75650.900
09 jul. 201937,4437,7337,4037,7037,48424.300
08 jul. 201937,4637,6537,4237,5437,32442.900
05 jul. 201937,2737,5736,7137,5237,30429.500
03 jul. 201937,2737,6037,2137,5437,32341.300
*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