Mercados españoles abiertos en 2 hrs 53 min

Federal Realty Investment Trust (FRT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
111,53+1,56 (+1,42%)
Al cierre: 04:00PM EST
111,53 0,00 (0,00%)
Después del cierre: 05:57PM EST
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 2023109,94111,98108,86111,53111,532.767.395
30 ene 2023111,37111,48109,86109,97109,97468.700
27 ene 2023110,24111,82110,17111,38111,38660.200
26 ene 2023111,45111,45109,53110,25110,25405.200
25 ene 2023109,64110,48108,65110,48110,48390.900
24 ene 2023109,36110,50109,04110,28110,28380.600
23 ene 2023107,77109,63107,20109,40109,40288.000
20 ene 2023106,58107,74105,45107,65107,65650.000
19 ene 2023107,79109,28106,47106,52106,52501.500
18 ene 2023111,49111,58108,39108,50108,50503.300
17 ene 2023109,11111,03109,11110,86110,86483.300
13 ene 2023108,34109,49107,59109,15109,15382.400
12 ene 2023107,55109,89106,85109,59109,59648.100
11 ene 2023102,41107,25102,29107,07107,07597.700
10 ene 2023102,32102,37100,14101,83101,83455.000
09 ene 2023104,40104,99102,87102,90102,90324.000
06 ene 2023103,78104,87103,51104,24104,24363.900
05 ene 2023103,94104,68102,05102,72102,72444.100
04 ene 2023103,35105,62103,35105,06105,06491.600
03 ene 2023101,75102,91100,60102,66102,66635.900
30 dic 2022100,83101,4799,95101,04101,04409.200
30 dic 20221.08 Dividendo
29 dic 2022101,51102,60101,20102,23101,15368.900
28 dic 2022102,68102,89100,66100,6799,61346.900
27 dic 2022102,38102,85101,79102,52101,44233.500
23 dic 2022101,00102,38100,43102,34101,26386.700
22 dic 2022101,16101,4199,03101,25100,18412.900
21 dic 2022101,81103,23101,40101,76100,68306.800
20 dic 2022100,91101,2399,51100,8899,81410.200
19 dic 2022102,19102,59100,51101,35100,28497.700
16 dic 2022102,67103,44100,48102,53101,451.345.000
15 dic 2022106,83107,39104,30104,49103,39829.700
14 dic 2022108,34109,87107,67108,78107,63658.000
13 dic 2022111,19111,19107,30108,55107,40731.600
12 dic 2022108,06108,06106,12107,65106,51482.300
09 dic 2022107,65107,98106,78107,65106,51333.600
08 dic 2022107,52108,62106,73107,71106,57372.700
07 dic 2022106,49107,79106,16107,19106,06405.900
06 dic 2022107,35107,81106,15106,73105,60446.800
05 dic 2022108,87108,98106,19107,01105,88491.300
02 dic 2022107,88109,95107,53109,44108,28902.700
01 dic 2022111,82112,34107,78109,02107,87596.700
30 nov 2022109,88111,52108,88111,10109,93616.900
29 nov 2022107,89110,32107,67110,06108,90409.100
28 nov 2022109,37109,89107,15107,67106,53289.900
25 nov 2022109,83110,36109,54110,25109,09181.600
23 nov 2022109,74110,31109,10109,53108,37256.300
22 nov 2022108,84110,13108,23110,06108,90330.900
21 nov 2022108,11108,95107,29107,97106,83347.000
18 nov 2022109,06109,62107,67108,41107,26457.000
17 nov 2022104,64107,67104,45107,59106,45467.000
16 nov 2022106,74107,15105,44106,08104,96324.700
15 nov 2022106,75108,00106,29107,74106,60695.100
14 nov 2022107,00107,71105,48105,48104,37523.000
11 nov 2022107,28107,96105,73107,77106,63644.300
10 nov 2022104,74107,58103,95107,07105,94617.600
09 nov 2022102,94103,56100,83100,9599,88631.900
08 nov 2022104,20104,90103,06103,51102,42520.900
07 nov 2022106,68107,01103,13103,92102,82672.600
04 nov 2022103,99106,67101,25105,09103,98988.400
03 nov 202297,5399,6195,6299,4198,36578.200
02 nov 2022100,42101,7698,7899,1798,12742.200
01 nov 202299,46101,4898,81100,8099,74614.800
31 oct 202297,9699,5897,5798,9897,931.113.400
28 oct 202296,8399,1696,4198,8797,83409.800
27 oct 202296,8197,8496,2496,7795,75622.200
26 oct 202296,9697,5995,5595,7494,73445.500
25 oct 202293,2896,8893,2896,6595,63612.500
24 oct 202292,8093,1291,6392,9091,92459.300
21 oct 202290,6292,2789,7192,2791,30424.700
20 oct 202291,2392,4090,4990,5589,59325.100
19 oct 202292,0092,4890,5291,2390,27627.600
18 oct 202293,4493,7792,4093,0892,10806.300
17 oct 202290,9592,2090,5791,7790,801.040.300
14 oct 202291,9992,5988,9289,1788,23577.900
13 oct 202288,9191,3587,7990,8289,86880.000
12 oct 202290,7690,8689,6390,4089,44864.100
11 oct 202289,2891,7888,7290,7689,801.034.900
10 oct 202291,0091,5689,0489,1988,251.274.100
07 oct 202291,3491,8989,9590,5589,59681.500
06 oct 202292,9893,4891,8291,9490,97555.300
05 oct 202292,1193,5390,7593,0692,08545.800
04 oct 202291,8793,9191,8793,5592,56775.500
03 oct 202292,2192,4790,1891,0990,13805.300
30 sept 202289,5490,7988,8390,1289,171.159.200
29 sept 202289,9690,0886,9288,7987,85844.200
28 sept 202289,1591,1488,1290,8289,86612.700
27 sept 202288,9189,5387,7987,9186,98694.600
26 sept 202289,8189,8886,4388,0387,10725.800
23 sept 202289,1890,7188,4290,4289,46929.800
22 sept 202293,3193,3490,3990,4689,50586.700
21 sept 202295,8596,9093,2293,2992,30518.100
21 sept 20221.08 Dividendo
20 sept 202299,0699,6095,9296,2894,19795.200
19 sept 202299,16100,5698,97100,2598,08471.500
16 sept 202299,70100,6998,48100,3498,171.469.600
15 sept 2022100,38101,3599,7699,9897,81901.600
14 sept 2022100,40100,7099,34100,3498,171.302.300
13 sept 2022103,05103,56100,53100,9898,79809.900
12 sept 2022104,25105,28104,01105,23102,95636.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...