Mercados españoles abiertos en 4 hrs 28 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.463,67 +260,45 (+0,72%) Dólar/Euro
1,1130 +0,0012 (+0,11%) Petróleo Brent
73,37 -0,33 (-0,45%) Bitcoin EUR
54.090,46 +2.046,89 (+3,93%)
Federal Realty Investment Trust (FRT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
17 sept 2023 - 17 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 117,21 | 117,21 | 114,94 | 115,63 | 115,63 | 957.500 |
| 16 sept 2024 | 118,00 | 118,34 | 117,03 | 117,22 | 117,22 | 743.200 |
| 13 sept 2024 | 117,41 | 117,63 | 116,07 | 117,39 | 117,39 | 1.000.600 |
| 12 sept 2024 | 116,39 | 117,10 | 115,94 | 116,26 | 116,26 | 990.500 |
| 11 sept 2024 | 115,64 | 116,90 | 114,97 | 116,28 | 116,28 | 800.900 |
| 10 sept 2024 | 117,27 | 117,65 | 115,81 | 116,60 | 116,60 | 583.300 |
| 09 sept 2024 | 115,04 | 117,20 | 114,80 | 117,12 | 117,12 | 535.700 |
| 06 sept 2024 | 116,04 | 117,06 | 115,05 | 115,45 | 115,45 | 654.000 |
| 05 sept 2024 | 115,10 | 117,23 | 114,77 | 115,94 | 115,94 | 859.800 |
| 04 sept 2024 | 114,89 | 115,78 | 114,11 | 114,42 | 114,42 | 694.700 |
| 03 sept 2024 | 114,18 | 114,79 | 113,79 | 114,63 | 114,63 | 469.200 |
| 30 ago 2024 | 114,45 | 115,34 | 114,10 | 115,00 | 115,00 | 717.800 |
| 29 ago 2024 | 115,00 | 115,03 | 113,80 | 114,48 | 114,48 | 526.000 |
| 28 ago 2024 | 115,30 | 115,61 | 114,63 | 115,00 | 115,00 | 534.000 |
| 27 ago 2024 | 115,19 | 116,29 | 114,97 | 115,05 | 115,05 | 515.800 |
| 26 ago 2024 | 117,02 | 117,02 | 115,91 | 115,96 | 115,96 | 462.000 |
| 23 ago 2024 | 114,53 | 116,49 | 114,18 | 116,19 | 116,19 | 664.000 |
| 22 ago 2024 | 113,59 | 114,64 | 113,15 | 114,17 | 114,17 | 962.400 |
| 21 ago 2024 | 113,08 | 113,71 | 112,82 | 113,60 | 113,60 | 761.300 |
| 20 ago 2024 | 113,00 | 113,45 | 112,42 | 112,88 | 112,88 | 657.500 |
| 19 ago 2024 | 113,32 | 114,30 | 112,70 | 112,94 | 112,94 | 856.300 |
| 16 ago 2024 | 113,43 | 113,68 | 112,13 | 113,31 | 113,31 | 598.500 |
| 15 ago 2024 | 113,00 | 114,45 | 112,20 | 113,13 | 113,13 | 710.600 |
| 14 ago 2024 | 112,15 | 113,41 | 112,09 | 112,62 | 112,62 | 373.200 |
| 13 ago 2024 | 112,39 | 112,44 | 111,06 | 111,78 | 111,78 | 504.600 |
| 12 ago 2024 | 112,57 | 112,65 | 111,10 | 111,67 | 111,67 | 408.300 |
| 09 ago 2024 | 112,54 | 112,94 | 111,65 | 112,80 | 112,80 | 556.700 |
| 08 ago 2024 | 112,00 | 113,37 | 111,64 | 112,34 | 112,34 | 647.200 |
| 07 ago 2024 | 113,09 | 113,93 | 111,41 | 112,00 | 112,00 | 695.200 |
| 06 ago 2024 | 109,77 | 113,73 | 109,26 | 112,45 | 112,45 | 556.500 |
| 05 ago 2024 | 110,07 | 112,66 | 109,28 | 109,76 | 109,76 | 710.700 |
| 02 ago 2024 | 115,00 | 115,05 | 111,59 | 112,48 | 112,48 | 979.500 |
| 01 ago 2024 | 112,51 | 113,71 | 112,04 | 112,80 | 112,80 | 552.500 |
| 31 jul 2024 | 113,33 | 113,92 | 111,65 | 111,65 | 111,65 | 1.005.000 |
| 30 jul 2024 | 110,98 | 114,45 | 110,62 | 113,91 | 113,91 | 463.700 |
| 29 jul 2024 | 109,61 | 110,99 | 109,21 | 110,85 | 110,85 | 497.800 |
| 26 jul 2024 | 107,73 | 109,88 | 107,61 | 109,55 | 109,55 | 309.500 |
| 25 jul 2024 | 107,58 | 109,00 | 106,96 | 107,06 | 107,06 | 629.400 |
| 24 jul 2024 | 109,79 | 110,16 | 106,80 | 107,25 | 107,25 | 550.100 |
| 23 jul 2024 | 110,64 | 110,78 | 109,65 | 109,69 | 109,69 | 414.900 |
| 22 jul 2024 | 109,38 | 110,88 | 108,76 | 110,80 | 110,80 | 442.600 |
| 19 jul 2024 | 110,01 | 110,01 | 108,76 | 109,50 | 109,50 | 538.200 |
| 18 jul 2024 | 109,35 | 111,02 | 109,01 | 109,55 | 109,55 | 481.300 |
| 17 jul 2024 | 108,51 | 110,07 | 108,23 | 109,85 | 109,85 | 530.500 |
| 16 jul 2024 | 106,95 | 108,84 | 106,72 | 108,70 | 108,70 | 426.400 |
| 15 jul 2024 | 106,80 | 107,16 | 106,04 | 106,40 | 106,40 | 454.100 |
| 12 jul 2024 | 105,92 | 106,87 | 105,52 | 106,31 | 106,31 | 592.200 |
| 11 jul 2024 | 104,23 | 105,56 | 103,82 | 104,93 | 104,93 | 566.800 |
| 10 jul 2024 | 100,95 | 102,75 | 100,66 | 102,61 | 102,61 | 426.100 |
| 09 jul 2024 | 100,50 | 101,11 | 100,01 | 100,59 | 100,59 | 442.200 |
| 08 jul 2024 | 101,10 | 101,76 | 100,21 | 100,59 | 100,59 | 304.000 |
| 05 jul 2024 | 100,63 | 101,13 | 100,41 | 100,80 | 100,80 | 227.100 |
| 03 jul 2024 | 101,58 | 101,77 | 100,56 | 100,65 | 100,65 | 145.400 |
| 02 jul 2024 | 100,59 | 101,15 | 100,38 | 101,12 | 101,12 | 265.000 |
| 01 jul 2024 | 100,43 | 101,08 | 99,64 | 100,42 | 100,42 | 360.300 |
| 28 jun 2024 | 100,75 | 101,00 | 99,87 | 100,97 | 100,97 | 752.900 |
| 27 jun 2024 | 99,24 | 100,45 | 98,70 | 100,33 | 100,33 | 362.400 |
| 26 jun 2024 | 98,51 | 99,57 | 98,13 | 99,16 | 99,16 | 1.096.300 |
| 25 jun 2024 | 101,00 | 101,30 | 99,10 | 99,30 | 99,30 | 383.500 |
| 24 jun 2024 | 100,14 | 101,50 | 100,01 | 101,08 | 101,08 | 421.200 |
| 21 jun 2024 | 100,39 | 100,81 | 99,50 | 100,25 | 100,25 | 1.124.700 |
| 21 jun 2024 | 1.09 Dividendo | |||||
| 20 jun 2024 | 100,66 | 101,63 | 100,25 | 101,00 | 99,91 | 435.100 |
| 18 jun 2024 | 100,71 | 101,28 | 100,32 | 100,99 | 99,90 | 441.500 |
| 17 jun 2024 | 100,63 | 101,15 | 100,48 | 100,48 | 99,40 | 390.700 |
| 14 jun 2024 | 101,27 | 102,13 | 101,01 | 101,19 | 100,10 | 450.100 |
| 13 jun 2024 | 100,74 | 102,71 | 100,21 | 101,78 | 100,68 | 379.500 |
| 12 jun 2024 | 101,84 | 102,87 | 100,57 | 100,85 | 99,76 | 384.200 |
| 11 jun 2024 | 99,95 | 100,63 | 99,82 | 99,86 | 98,78 | 370.300 |
| 10 jun 2024 | 100,75 | 101,51 | 99,28 | 100,56 | 99,47 | 557.900 |
| 07 jun 2024 | 100,70 | 101,20 | 100,54 | 101,01 | 99,92 | 396.500 |
| 06 jun 2024 | 101,31 | 102,32 | 101,10 | 102,04 | 100,94 | 322.300 |
| 05 jun 2024 | 101,59 | 102,00 | 100,90 | 101,73 | 100,63 | 355.900 |
| 04 jun 2024 | 101,42 | 102,12 | 101,39 | 101,58 | 100,48 | 447.300 |
| 03 jun 2024 | 100,95 | 102,00 | 100,89 | 101,29 | 100,20 | 388.900 |
| 31 may 2024 | 99,35 | 101,17 | 98,70 | 100,95 | 99,86 | 952.500 |
| 30 may 2024 | 98,45 | 99,36 | 98,40 | 98,84 | 97,77 | 374.300 |
| 29 may 2024 | 97,00 | 98,09 | 96,89 | 97,70 | 96,65 | 437.000 |
| 28 may 2024 | 99,00 | 99,25 | 97,85 | 98,00 | 96,94 | 657.600 |
| 24 may 2024 | 99,47 | 99,47 | 98,01 | 98,06 | 97,00 | 320.100 |
| 23 may 2024 | 100,94 | 101,08 | 98,61 | 98,65 | 97,59 | 511.500 |
| 22 may 2024 | 101,14 | 101,79 | 100,86 | 101,09 | 100,00 | 314.200 |
| 21 may 2024 | 100,68 | 101,39 | 100,58 | 101,29 | 100,20 | 313.400 |
| 20 may 2024 | 102,14 | 102,31 | 100,74 | 101,01 | 99,92 | 318.900 |
| 17 may 2024 | 101,79 | 102,41 | 101,28 | 102,33 | 101,23 | 624.900 |
| 16 may 2024 | 103,00 | 103,34 | 101,45 | 101,63 | 100,53 | 546.100 |
| 15 may 2024 | 103,86 | 103,89 | 102,70 | 102,99 | 101,88 | 466.600 |
| 14 may 2024 | 103,00 | 103,26 | 102,13 | 102,47 | 101,36 | 440.400 |
| 13 may 2024 | 102,57 | 102,57 | 101,75 | 102,46 | 101,35 | 501.400 |
| 10 may 2024 | 103,06 | 103,35 | 101,58 | 101,72 | 100,62 | 703.900 |
| 09 may 2024 | 102,50 | 102,73 | 101,87 | 102,55 | 101,44 | 623.200 |
| 08 may 2024 | 102,75 | 103,29 | 101,72 | 102,11 | 101,01 | 340.600 |
| 07 may 2024 | 102,82 | 103,98 | 102,19 | 103,09 | 101,98 | 699.900 |
| 06 may 2024 | 102,81 | 103,20 | 101,27 | 102,12 | 101,02 | 804.000 |
| 03 may 2024 | 104,49 | 105,91 | 100,91 | 102,01 | 100,91 | 1.336.900 |
| 02 may 2024 | 105,46 | 105,91 | 104,66 | 104,91 | 103,78 | 989.100 |
| 01 may 2024 | 104,11 | 105,98 | 103,60 | 104,28 | 103,15 | 715.100 |
| 30 abr 2024 | 102,62 | 104,45 | 102,62 | 104,17 | 103,05 | 1.057.500 |
| 29 abr 2024 | 102,87 | 103,66 | 102,65 | 103,29 | 102,18 | 365.700 |
| 26 abr 2024 | 102,93 | 103,65 | 102,10 | 102,19 | 101,09 | 559.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.