Mercados españoles cerrados

Federal Realty Investment Trust (FRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,74-0,01 (-0,01%)
Al cierre: 04:00PM EDT
100,40 +0,66 (+0,66%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202499,57100,1099,1799,7499,74829.900
11 abr 2024100,26100,2698,8599,7599,75501.400
10 abr 2024100,21100,7199,3799,6599,65703.200
09 abr 2024101,33102,91100,79102,90102,90641.400
08 abr 2024100,19101,24100,00101,04101,04431.500
05 abr 202499,69100,4398,8699,6999,69377.100
04 abr 2024101,25101,4699,0799,3599,35428.900
03 abr 202499,50100,5499,20100,16100,16538.700
02 abr 2024100,11100,5699,2599,8099,80406.000
01 abr 2024102,12102,12100,63100,74100,74549.100
28 mar 2024102,01103,19101,67102,12102,12674.200
27 mar 202499,59101,6399,40101,54101,54536.100
26 mar 202499,4499,6498,7598,7998,79373.700
25 mar 202499,93100,4398,8599,0399,03478.700
22 mar 2024102,30102,5499,5099,5399,53631.900
21 mar 2024101,63102,46101,28102,22102,22845.100
20 mar 202499,10101,3999,10101,10101,10326.400
19 mar 202499,79100,5599,1999,6799,67326.200
18 mar 202499,12100,2999,0099,7999,79439.900
15 mar 202498,3599,6197,8899,1299,12747.900
14 mar 2024100,53100,5498,6099,3499,34506.100
13 mar 2024100,80102,30100,80101,19101,19407.300
12 mar 2024101,51101,73100,73101,13101,13668.000
12 mar 20241.09 Dividendo
11 mar 2024102,00102,78101,40102,76101,67381.000
08 mar 2024102,90103,50101,48102,17101,09496.700
07 mar 2024102,33102,66101,55101,99100,91683.200
06 mar 2024102,11102,53101,13101,81100,73776.800
05 mar 2024101,30102,44101,16101,68100,60727.600
04 mar 202499,80101,7299,63101,70100,62522.100
01 mar 2024100,61100,6199,3199,9298,86545.100
29 feb 202499,59101,5299,10100,8599,781.606.000
28 feb 202497,1399,3197,1398,6797,62575.800
27 feb 202497,9199,2297,4897,9196,87795.900
26 feb 202498,0398,4097,2397,4096,37536.100
23 feb 202498,9599,0398,2598,2897,24452.200
22 feb 202499,1399,3398,0599,1098,05761.700
21 feb 202499,42100,2099,0799,4098,35858.800
20 feb 202499,95101,1099,2099,4198,36652.600
16 feb 2024100,98101,7699,99100,4299,35783.100
15 feb 2024101,96102,54101,58102,21101,13466.300
14 feb 2024101,13101,3099,77100,8999,82723.200
13 feb 2024100,66101,3197,74101,0599,981.268.100
12 feb 2024101,47101,97100,68100,7199,64744.700
09 feb 2024101,71102,0399,93101,14100,071.103.300
08 feb 2024100,39102,48100,24102,06100,981.035.100
07 feb 2024101,82102,00100,80100,8499,77420.200
06 feb 202499,74102,3399,48101,66100,58378.000
05 feb 2024100,57100,9899,5399,8098,74593.500
02 feb 2024101,98102,89100,70101,97100,89519.700
01 feb 2024101,53103,28100,93103,24102,14604.900
31 ene 2024103,93104,23101,56101,73100,651.105.000
30 ene 2024103,16104,35102,94103,60102,50728.300
29 ene 2024103,39104,00102,54103,69102,59662.300
26 ene 2024103,89104,15103,14103,60102,50645.900
25 ene 2024102,63103,71102,22103,67102,57762.900
24 ene 2024103,20103,20100,86101,23100,16730.700
23 ene 2024101,31101,90100,48101,88100,80662.000
22 ene 2024101,11102,04100,80100,8099,73427.900
19 ene 202499,86100,9698,54100,6299,55619.300
18 ene 2024100,24100,5498,4899,0898,03589.900
17 ene 2024100,69102,2599,44100,2499,18640.500
16 ene 2024102,67102,79101,01101,90100,82683.600
12 ene 2024103,10103,36102,15102,90101,81719.900
11 ene 2024102,84103,33101,63101,98100,90756.500
10 ene 2024102,56103,42102,30103,25102,15965.100
09 ene 2024102,22102,47101,23102,40101,311.157.000
08 ene 2024100,50102,97100,01102,33101,241.200.200
05 ene 2024100,94102,28100,70101,97100,89581.900
04 ene 2024101,62102,17100,84101,81100,73619.200
03 ene 2024103,44103,44100,89101,61100,53604.300
02 ene 2024102,64104,54102,41104,47103,36562.300
29 dic 2023104,00104,43103,02103,05101,96388.700
29 dic 20231.09 Dividendo
28 dic 2023104,27105,38104,27105,33103,13351.500
27 dic 2023104,66105,05104,00104,81102,63393.600
26 dic 2023104,02105,03103,83104,61102,43323.000
22 dic 2023104,67105,63103,95104,01101,84423.800
21 dic 2023104,06104,55103,28104,45102,27327.800
20 dic 2023104,38105,63103,18103,24101,09505.400
19 dic 2023104,72105,56104,25104,40102,22551.300
18 dic 2023105,57105,57104,16104,36102,18382.400
15 dic 2023105,84106,49104,24105,12102,931.334.700
14 dic 2023105,47107,61104,95107,05104,82967.900
13 dic 202399,75104,0198,96103,74101,58529.600
12 dic 202399,4699,4698,7999,3397,26550.900
11 dic 202399,0099,6098,3499,3297,25403.300
08 dic 202398,6799,3097,9399,1297,05368.200
07 dic 202399,0999,6198,2899,0196,95565.600
06 dic 2023100,26100,7198,7899,0596,99418.300
05 dic 202399,3799,8798,5599,7797,69836.700
04 dic 202397,52100,1297,4299,9097,82662.400
01 dic 202395,4398,0495,1997,9195,87722.700
30 nov 202394,2595,7094,2495,5993,60975.600
29 nov 202394,8695,6494,0394,3292,35653.600
28 nov 202393,4194,3192,7894,0492,08566.600
27 nov 202392,7394,3791,6293,7091,751.069.600
24 nov 202391,9792,5491,4092,1190,19856.500
22 nov 202392,4892,4891,8092,0990,17405.100
21 nov 202391,5592,2290,8491,8289,91544.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...