Mercados españoles cerrados en 1 hr 4 mins

Federal Realty Investment Trust (FRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
110,75-0,46 (-0,41%)
A partir del 10:25AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2022112,55112,87110,56110,75110,7550.778
19 may 2022112,22114,01110,82111,21111,21382.100
18 may 2022117,90117,90113,05113,47113,47379.400
17 may 2022116,50118,55116,14118,46118,46399.200
16 may 2022116,00116,75115,28115,56115,56474.600
13 may 2022113,56116,13113,01115,97115,97626.000
12 may 2022109,31112,79108,89112,77112,77913.900
11 may 2022110,41112,67108,59108,82108,82576.600
10 may 2022112,41113,67108,53109,58109,58536.300
09 may 2022113,84114,06111,17111,51111,51533.300
06 may 2022116,83117,36113,71115,14115,14493.700
05 may 2022120,44123,46116,49117,58117,58722.400
04 may 2022118,35122,17118,00121,65121,65681.100
03 may 2022115,81118,73114,30118,12118,12712.500
02 may 2022117,65118,47112,71115,22115,22683.500
29 abr 2022120,79121,43116,91117,06117,061.264.700
28 abr 2022119,45121,72118,05121,49121,49354.900
27 abr 2022120,01120,60118,62118,72118,72371.300
26 abr 2022120,57121,81119,35119,58119,58515.000
25 abr 2022121,52121,77118,19120,63120,63660.200
22 abr 2022125,13125,35121,58121,79121,79432.300
21 abr 2022127,62128,13125,20125,29125,29317.400
20 abr 2022125,25127,10125,25126,48126,48365.400
19 abr 2022122,91124,89122,91124,81124,81312.700
18 abr 2022123,14124,31121,67122,43122,43293.600
14 abr 2022122,58124,20122,58123,26123,26454.600
13 abr 2022121,26122,40120,50122,17122,17291.700
12 abr 2022120,10122,06120,10120,54120,54279.900
11 abr 2022121,00121,76119,98120,60120,60237.500
08 abr 2022119,84121,36119,00120,98120,98331.100
07 abr 2022122,05122,05118,41119,78119,78529.700
06 abr 2022121,48122,75120,35122,34122,34635.400
05 abr 2022122,98123,93121,13121,46121,46395.100
04 abr 2022123,50124,00121,40122,98122,98417.700
01 abr 2022123,13124,30121,85124,23124,23576.900
31 mar 2022124,09125,10122,06122,07122,07533.700
30 mar 2022124,23124,70123,09124,10124,10556.900
29 mar 2022120,16124,19120,15124,02124,02592.400
28 mar 2022119,95119,95118,41119,29119,29394.800
25 mar 2022118,20119,77117,80119,58119,58331.100
24 mar 2022117,02118,07116,65117,64117,64299.600
23 mar 2022118,55118,65116,91117,04117,04350.200
22 mar 2022118,60119,68118,20118,62118,62361.200
21 mar 2022117,22118,55116,70117,38117,38368.600
18 mar 2022117,45118,01116,69117,38117,38905.200
17 mar 2022116,78118,33116,49117,63117,63390.200
16 mar 2022117,59118,68114,68117,70117,70386.500
15 mar 2022116,16117,35115,24116,64116,64566.700
15 mar 20221.07 Dividendo
14 mar 2022119,00119,89115,86116,34115,27464.300
11 mar 2022120,41121,45118,38118,44117,35347.900
10 mar 2022117,51120,04117,04119,57118,47509.800
09 mar 2022120,61122,00119,23119,40118,30369.500
08 mar 2022116,35120,13115,78118,70117,61401.900
07 mar 2022119,98120,22115,88116,11115,04389.500
04 mar 2022118,53120,15117,59120,07118,97314.900
03 mar 2022120,00120,64118,52120,12119,02428.700
02 mar 2022117,54119,89117,20119,36118,26611.500
01 mar 2022117,77118,27115,19116,40115,33609.700
28 feb 2022117,96119,93116,61117,58116,50622.300
25 feb 2022118,02120,38117,71120,35119,24460.600
24 feb 2022114,00117,67113,10117,26116,18573.900
23 feb 2022118,91119,96115,69115,79114,73406.700
22 feb 2022118,00119,55116,91118,31117,22430.300
18 feb 2022118,15119,94117,73118,08116,99476.100
17 feb 2022119,32120,36118,11118,39117,30375.900
16 feb 2022119,49120,16118,37119,71118,61513.400
15 feb 2022119,15120,47118,65118,99117,90472.400
14 feb 2022120,69121,37116,61118,12117,03910.000
11 feb 2022123,06126,22119,70120,23119,121.008.400
10 feb 2022124,96127,37123,15124,00122,86460.200
09 feb 2022124,87126,52124,73126,49125,33440.600
08 feb 2022123,11124,22122,35122,79121,66396.900
07 feb 2022122,84123,84122,24122,53121,40362.500
04 feb 2022123,35124,46121,29122,84121,71413.300
03 feb 2022125,45126,64124,46124,65123,50583.900
02 feb 2022126,48127,65126,47126,77125,60446.100
01 feb 2022127,25127,76124,01126,48125,32511.300
31 ene 2022124,44127,72123,41127,49126,322.060.500
28 ene 2022122,32125,47120,79125,45124,30569.500
27 ene 2022124,15126,28121,79122,58121,45570.000
26 ene 2022126,22128,64123,32123,59122,45704.000
25 ene 2022120,99124,97119,85124,74123,59837.400
24 ene 2022121,49123,74117,86123,02121,89910.600
21 ene 2022122,82124,29122,25123,22122,09785.200
20 ene 2022125,77127,28123,22123,40122,27694.000
19 ene 2022130,56131,21125,39125,62124,46611.800
18 ene 2022131,94132,27129,07130,02128,82463.500
14 ene 2022135,48135,48131,82132,86131,64403.800
13 ene 2022135,09137,17134,09135,66134,41315.600
12 ene 2022134,06134,78132,90134,48133,24340.400
11 ene 2022134,64134,64130,55134,10132,87514.100
10 ene 2022133,78134,21132,41134,17132,94578.200
07 ene 2022135,16135,75134,05134,37133,13462.700
06 ene 2022137,00137,87135,75135,99134,74432.800
05 ene 2022139,50140,24135,88135,94134,69495.300
04 ene 2022137,79140,51137,70139,37138,09560.300
03 ene 2022136,67138,75135,78136,72135,46514.400
31 dic 2021136,26137,80135,98136,32135,07467.500
31 dic 20211.07 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...