Mercados españoles cerrados

Federal Realty Investment Trust (FRT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,44+0,42 (+0,39%)
Al cierre: 04:00PM EST
109,74 +0,30 (+0,27%)
Después del cierre: 05:40PM EST
Intervalo de fechas:
04 dic 2021 - 04 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 2022107,88109,95107,53109,44109,44902.700
01 dic 2022111,82112,34107,78109,02109,02596.700
30 nov 2022109,88111,52108,88111,10111,10616.900
29 nov 2022107,89110,32107,67110,06110,06409.100
28 nov 2022109,37109,89107,15107,67107,67289.900
25 nov 2022109,83110,36109,54110,25110,25181.600
23 nov 2022109,74110,31109,10109,53109,53256.300
22 nov 2022108,84110,13108,23110,06110,06330.900
21 nov 2022108,11108,95107,29107,97107,97347.000
18 nov 2022109,06109,62107,67108,41108,41457.000
17 nov 2022104,64107,67104,45107,59107,59467.000
16 nov 2022106,74107,15105,44106,08106,08324.700
15 nov 2022106,75108,00106,29107,74107,74695.100
14 nov 2022107,00107,71105,48105,48105,48523.000
11 nov 2022107,28107,96105,73107,77107,77644.300
10 nov 2022104,74107,58103,95107,07107,07617.600
09 nov 2022102,94103,56100,83100,95100,95631.900
08 nov 2022104,20104,90103,06103,51103,51520.900
07 nov 2022106,68107,01103,13103,92103,92672.600
04 nov 2022103,99106,67101,25105,09105,09988.400
03 nov 202297,5399,6195,6299,4199,41578.200
02 nov 2022100,42101,7698,7899,1799,17742.200
01 nov 202299,46101,4898,81100,80100,80614.800
31 oct 202297,9699,5897,5798,9898,981.113.400
28 oct 202296,8399,1696,4198,8798,87409.800
27 oct 202296,8197,8496,2496,7796,77622.200
26 oct 202296,9697,5995,5595,7495,74445.500
25 oct 202293,2896,8893,2896,6596,65612.500
24 oct 202292,8093,1291,6392,9092,90459.300
21 oct 202290,6292,2789,7192,2792,27424.700
20 oct 202291,2392,4090,4990,5590,55325.100
19 oct 202292,0092,4890,5291,2391,23627.600
18 oct 202293,4493,7792,4093,0893,08806.300
17 oct 202290,9592,2090,5791,7791,771.040.300
14 oct 202291,9992,5988,9289,1789,17577.900
13 oct 202288,9191,3587,7990,8290,82880.000
12 oct 202290,7690,8689,6390,4090,40864.100
11 oct 202289,2891,7888,7290,7690,761.034.900
10 oct 202291,0091,5689,0489,1989,191.274.100
07 oct 202291,3491,8989,9590,5590,55681.500
06 oct 202292,9893,4891,8291,9491,94555.300
05 oct 202292,1193,5390,7593,0693,06545.800
04 oct 202291,8793,9191,8793,5593,55775.500
03 oct 202292,2192,4790,1891,0991,09805.300
30 sept 202289,5490,7988,8390,1290,121.159.200
29 sept 202289,9690,0886,9288,7988,79844.200
28 sept 202289,1591,1488,1290,8290,82612.700
27 sept 202288,9189,5387,7987,9187,91694.600
26 sept 202289,8189,8886,4388,0388,03725.800
23 sept 202289,1890,7188,4290,4290,42929.800
22 sept 202293,3193,3490,3990,4690,46586.700
21 sept 202295,8596,9093,2293,2993,29518.100
21 sept 20221.08 Dividendo
20 sept 202299,0699,6095,9296,2895,20795.200
19 sept 202299,16100,5698,97100,2599,13471.500
16 sept 202299,70100,6998,48100,3499,211.469.600
15 sept 2022100,38101,3599,7699,9898,86901.600
14 sept 2022100,40100,7099,34100,3499,211.302.300
13 sept 2022103,05103,56100,53100,9899,85809.900
12 sept 2022104,25105,28104,01105,23104,05636.300
09 sept 2022102,98104,15102,75103,94102,77685.200
08 sept 2022102,91104,09102,28102,46101,31688.200
07 sept 2022103,18104,26103,03104,11102,94587.100
06 sept 2022101,89103,50101,30103,19102,03978.000
02 sept 2022102,34103,01100,41100,7799,64537.100
01 sept 2022100,24101,3599,10101,29100,15592.200
31 ago 2022103,37103,74101,14101,27100,13607.000
30 ago 2022103,78104,46102,56102,72101,57476.300
29 ago 2022104,37104,75103,45103,63102,47466.300
26 ago 2022107,77107,77104,70104,73103,56300.500
25 ago 2022106,78107,35106,30107,32106,12266.600
24 ago 2022106,23106,88105,75106,20105,01332.900
23 ago 2022107,11107,22105,38106,12104,93412.300
22 ago 2022108,96109,01106,67106,94105,74405.800
19 ago 2022111,36112,20109,48110,05108,82331.700
18 ago 2022112,73113,15111,70112,04110,78382.400
17 ago 2022112,00113,23111,77112,66111,40717.900
16 ago 2022111,30113,61111,04113,02111,75421.400
15 ago 2022111,36112,66111,28111,79110,54586.000
12 ago 2022110,74111,75110,31111,68110,43459.300
11 ago 2022109,79111,04109,57109,85108,62437.600
10 ago 2022109,09109,58108,20109,37108,14565.700
09 ago 2022107,83108,08106,72107,41106,21520.400
08 ago 2022107,08108,26106,24107,12105,92452.100
05 ago 2022105,04106,26104,35105,75104,56834.700
04 ago 2022105,10107,71104,33105,04103,86797.300
03 ago 2022105,00106,11104,07104,17103,00603.600
02 ago 2022105,56106,05103,97104,11102,94679.200
01 ago 2022104,76106,49104,10105,79104,60689.600
29 jul 2022104,89106,20104,55105,61104,432.175.900
28 jul 2022102,82105,29102,82104,74103,57639.900
27 jul 2022101,39102,99101,01102,48101,33775.300
26 jul 2022102,80103,42100,89101,0399,90680.900
25 jul 2022102,83103,35102,08103,10101,94582.500
22 jul 2022103,23103,48101,88102,66101,51553.700
21 jul 2022101,15102,3299,92102,29101,14449.300
20 jul 2022100,63103,38100,51102,36101,21584.300
19 jul 202299,55101,2999,53100,9499,81406.400
18 jul 202297,8198,7197,4198,4397,33417.500
15 jul 202296,8997,1695,4597,0795,98685.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...