Mercados españoles cerrados

Federal Realty Investment Trust (FRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,55+2,49 (+2,33%)
Al cierre: 04:00PM EDT
109,56 +0,01 (+0,01%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024107,73109,88107,61109,55109,55309.500
25 jul 2024107,58109,00106,96107,06107,06629.400
24 jul 2024109,79110,16106,80107,25107,25550.100
23 jul 2024110,64110,78109,65109,69109,69414.900
22 jul 2024109,38110,88108,76110,80110,80442.600
19 jul 2024110,01110,01108,76109,50109,50538.200
18 jul 2024109,35111,02109,01109,55109,55481.300
17 jul 2024108,51110,07108,23109,85109,85530.500
16 jul 2024106,95108,84106,72108,70108,70426.400
15 jul 2024106,80107,16106,04106,40106,40454.100
12 jul 2024105,92106,87105,52106,31106,31592.200
11 jul 2024104,23105,56103,82104,93104,93566.800
10 jul 2024100,95102,75100,66102,61102,61426.100
09 jul 2024100,50101,11100,01100,59100,59442.200
08 jul 2024101,10101,76100,21100,59100,59304.000
05 jul 2024100,63101,13100,41100,80100,80227.100
03 jul 2024101,58101,77100,56100,65100,65145.400
02 jul 2024100,59101,15100,38101,12101,12265.000
01 jul 2024100,43101,0899,64100,42100,42360.300
28 jun 2024100,75101,0099,87100,97100,97752.900
27 jun 202499,24100,4598,70100,33100,33362.400
26 jun 202498,5199,5798,1399,1699,161.096.300
25 jun 2024101,00101,3099,1099,3099,30383.500
24 jun 2024100,14101,50100,01101,08101,08421.200
21 jun 2024100,39100,8199,50100,25100,251.124.700
21 jun 20241.09 Dividendo
20 jun 2024100,66101,63100,25101,0099,91435.100
18 jun 2024100,71101,28100,32100,9999,90441.500
17 jun 2024100,63101,15100,48100,4899,40390.700
14 jun 2024101,27102,13101,01101,19100,10450.100
13 jun 2024100,74102,71100,21101,78100,68379.500
12 jun 2024101,84102,87100,57100,8599,76384.200
11 jun 202499,95100,6399,8299,8698,78370.300
10 jun 2024100,75101,5199,28100,5699,47557.900
07 jun 2024100,70101,20100,54101,0199,92396.500
06 jun 2024101,31102,32101,10102,04100,94322.300
05 jun 2024101,59102,00100,90101,73100,63355.900
04 jun 2024101,42102,12101,39101,58100,48447.300
03 jun 2024100,95102,00100,89101,29100,20388.900
31 may 202499,35101,1798,70100,9599,86952.500
30 may 202498,4599,3698,4098,8497,77374.300
29 may 202497,0098,0996,8997,7096,65437.000
28 may 202499,0099,2597,8598,0096,94657.600
24 may 202499,4799,4798,0198,0697,00320.100
23 may 2024100,94101,0898,6198,6597,59511.500
22 may 2024101,14101,79100,86101,09100,00314.200
21 may 2024100,68101,39100,58101,29100,20313.400
20 may 2024102,14102,31100,74101,0199,92318.900
17 may 2024101,79102,41101,28102,33101,23624.900
16 may 2024103,00103,34101,45101,63100,53546.100
15 may 2024103,86103,89102,70102,99101,88466.600
14 may 2024103,00103,26102,13102,47101,36440.400
13 may 2024102,57102,57101,75102,46101,35501.400
10 may 2024103,06103,35101,58101,72100,62703.900
09 may 2024102,50102,73101,87102,55101,44623.200
08 may 2024102,75103,29101,72102,11101,01340.600
07 may 2024102,82103,98102,19103,09101,98699.900
06 may 2024102,81103,20101,27102,12101,02804.000
03 may 2024104,49105,91100,91102,01100,911.336.900
02 may 2024105,46105,91104,66104,91103,78989.100
01 may 2024104,11105,98103,60104,28103,15715.100
30 abr 2024102,62104,45102,62104,17103,051.057.500
29 abr 2024102,87103,66102,65103,29102,18365.700
26 abr 2024102,93103,65102,10102,19101,09559.700
25 abr 2024102,91103,20101,95102,57101,46817.400
24 abr 2024102,07103,78101,51103,60102,48763.100
23 abr 2024101,22103,37101,22102,87101,76508.500
22 abr 2024100,25101,3199,57101,14100,05723.700
19 abr 202498,98100,0898,7999,7798,69483.800
18 abr 202497,4698,6296,7898,5397,47450.500
17 abr 202496,7797,5596,3997,0495,99396.500
16 abr 202497,5297,6495,9896,4395,39550.400
15 abr 2024100,27100,3297,5198,0596,99637.000
12 abr 202499,57100,1099,1799,7498,66829.900
11 abr 2024100,26100,2698,8599,7598,67501.400
10 abr 2024100,21100,7199,3799,6598,57703.200
09 abr 2024101,33102,91100,79102,90101,79641.400
08 abr 2024100,19101,24100,00101,0499,95431.500
05 abr 202499,69100,4398,8699,6998,61377.100
04 abr 2024101,25101,4699,0799,3598,28428.900
03 abr 202499,50100,5499,20100,1699,08538.700
02 abr 2024100,11100,5699,2599,8098,72406.000
01 abr 2024102,12102,12100,63100,7499,65549.100
28 mar 2024102,01103,19101,67102,12101,02674.200
27 mar 202499,59101,6399,40101,54100,44536.100
26 mar 202499,4499,6498,7598,7997,72373.700
25 mar 202499,93100,4398,8599,0397,96478.700
22 mar 2024102,30102,5499,5099,5398,46631.900
21 mar 2024101,63102,46101,28102,22101,12845.100
20 mar 202499,10101,3999,10101,10100,01326.400
19 mar 202499,79100,5599,1999,6798,59326.200
18 mar 202499,12100,2999,0099,7998,71439.900
15 mar 202498,3599,6197,8899,1298,05747.900
14 mar 2024100,53100,5498,6099,3498,27506.100
13 mar 2024100,80102,30100,80101,19100,10407.300
12 mar 2024101,51101,73100,73101,13100,04668.000
12 mar 20241.09 Dividendo
11 mar 2024102,00102,78101,40102,76100,57381.000
08 mar 2024102,90103,50101,48102,17100,00496.700
07 mar 2024102,33102,66101,55101,9999,82683.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...