Mercados españoles cerrados en 2 hrs 16 min

Federal Realty Investment Trust (FRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,23+1,35 (+1,47%)
A partir del 10:14AM EDT. Mercado abierto.
Intervalo de fechas:
20 mar 2022 - 20 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 202392,3693,3391,9693,2393,2358.950
17 mar 202394,5594,5591,4591,8891,881.435.800
16 mar 202396,3096,6593,9795,1695,16956.300
15 mar 202396,1497,3895,1897,1997,19669.600
14 mar 202398,70100,0697,0897,9897,98414.900
13 mar 202395,4898,3795,4896,7696,76395.100
10 mar 2023101,18101,4396,1896,5096,50792.700
09 mar 2023104,92105,28102,23102,41102,41449.000
08 mar 2023103,89105,35103,58104,95104,95519.100
07 mar 2023107,02107,12103,00103,82103,82435.300
06 mar 2023107,63108,24106,77107,16107,16336.200
03 mar 2023107,06107,56106,50107,25107,25451.400
02 mar 2023106,03106,46105,40106,22106,22290.600
01 mar 2023105,86106,76104,47106,63106,63498.500
28 feb 2023106,80108,13106,68106,78106,78697.100
27 feb 2023108,20109,17106,32106,72106,72447.000
24 feb 2023106,04107,38105,80107,02107,02336.400
23 feb 2023106,70107,92105,85107,29107,29379.300
22 feb 2023106,73107,41105,43106,06106,06297.800
21 feb 2023108,16109,02105,96106,19106,19370.200
17 feb 2023109,86109,86108,09109,09109,09409.700
16 feb 2023108,28110,17108,25109,82109,82385.800
15 feb 2023109,00110,08108,79109,89109,89390.700
14 feb 2023111,87112,58109,78110,12110,12445.700
13 feb 2023110,30112,20109,80112,20112,20514.900
10 feb 2023108,08110,37107,92109,97109,97511.800
09 feb 2023112,04112,45108,42108,63108,63978.100
08 feb 2023110,07110,31108,21109,19109,19545.800
07 feb 2023110,96111,54109,25110,06110,061.177.700
06 feb 2023112,00112,50110,44111,65111,65367.500
03 feb 2023112,91113,68111,38113,04113,04630.100
02 feb 2023113,16115,08112,83114,08114,08655.700
01 feb 2023111,30112,56109,09112,04112,04809.300
31 ene 2023109,94111,98108,86111,53111,532.776.400
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
29 dic 2022101,51102,60101,20102,23102,23368.900
28 dic 2022102,68102,89100,66100,67100,67346.900
27 dic 2022102,38102,85101,79102,52102,52233.500
23 dic 2022101,00102,38100,43102,34102,34386.700
22 dic 2022101,16101,4199,03101,25101,25412.900
21 dic 2022101,81103,23101,40101,76101,76306.800
20 dic 2022100,91101,2399,51100,88100,88410.200
19 dic 2022102,19102,59100,51101,35101,35497.700
16 dic 2022102,67103,44100,48102,53102,531.345.000
15 dic 2022106,83107,39104,30104,49104,49829.700
14 dic 2022108,34109,87107,67108,78108,78658.000
13 dic 2022111,19111,19107,30108,55108,55731.600
12 dic 2022108,06108,06106,12107,65107,65482.300
09 dic 2022107,65107,98106,78107,65107,65333.600
08 dic 2022107,52108,62106,73107,71107,71372.700
07 dic 2022106,49107,79106,16107,19107,19405.900
06 dic 2022107,35107,81106,15106,73106,73446.800
05 dic 2022108,87108,98106,19107,01107,01491.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...