Mercados españoles abiertos en 2 hrs 23 min

Federal Realty Investment Trust (FRT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,41-1,01 (-1,01%)
Al cierre: 04:00PM EST
99,82 +0,41 (+0,41%)
Después del cierre: 07:17PM EST
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb 202499,95101,1099,2099,4199,41652.600
16 feb 2024100,98101,7699,99100,42100,42783.100
15 feb 2024101,96102,54101,58102,21102,21466.300
14 feb 2024101,13101,3099,77100,89100,89723.200
13 feb 2024100,66101,3197,74101,05101,051.268.100
12 feb 2024101,47101,97100,68100,71100,71744.700
09 feb 2024101,71102,0399,93101,14101,141.103.300
08 feb 2024100,39102,48100,24102,06102,061.035.100
07 feb 2024101,82102,00100,80100,84100,84420.200
06 feb 202499,74102,3399,48101,66101,66378.000
05 feb 2024100,57100,9899,5399,8099,80593.500
02 feb 2024101,98102,89100,70101,97101,97519.700
01 feb 2024101,53103,28100,93103,24103,24604.900
31 ene 2024103,93104,23101,56101,73101,731.105.000
30 ene 2024103,16104,35102,94103,60103,60728.300
29 ene 2024103,39104,00102,54103,69103,69662.300
26 ene 2024103,89104,15103,14103,60103,60645.900
25 ene 2024102,63103,71102,22103,67103,67762.900
24 ene 2024103,20103,20100,86101,23101,23730.700
23 ene 2024101,31101,90100,48101,88101,88662.000
22 ene 2024101,11102,04100,80100,80100,80427.900
19 ene 202499,86100,9698,54100,62100,62619.300
18 ene 2024100,24100,5498,4899,0899,08589.900
17 ene 2024100,69102,2599,44100,24100,24640.500
16 ene 2024102,67102,79101,01101,90101,90683.600
12 ene 2024103,10103,36102,15102,90102,90719.900
11 ene 2024102,84103,33101,63101,98101,98756.500
10 ene 2024102,56103,42102,30103,25103,25965.100
09 ene 2024102,22102,47101,23102,40102,401.157.000
08 ene 2024100,50102,97100,01102,33102,331.200.200
05 ene 2024100,94102,28100,70101,97101,97581.900
04 ene 2024101,62102,17100,84101,81101,81619.200
03 ene 2024103,44103,44100,89101,61101,61604.300
02 ene 2024102,64104,54102,41104,47104,47562.300
29 dic 2023104,00104,43103,02103,05103,05388.700
29 dic 20231.09 Dividendo
28 dic 2023104,27105,38104,27105,33104,24351.500
27 dic 2023104,66105,05104,00104,81103,73393.600
26 dic 2023104,02105,03103,83104,61103,53323.000
22 dic 2023104,67105,63103,95104,01102,93423.800
21 dic 2023104,06104,55103,28104,45103,37327.800
20 dic 2023104,38105,63103,18103,24102,17505.400
19 dic 2023104,72105,56104,25104,40103,32551.300
18 dic 2023105,57105,57104,16104,36103,28382.400
15 dic 2023105,84106,49104,24105,12104,031.334.700
14 dic 2023105,47107,61104,95107,05105,94967.900
13 dic 202399,75104,0198,96103,74102,67529.600
12 dic 202399,4699,4698,7999,3398,30550.900
11 dic 202399,0099,6098,3499,3298,29403.300
08 dic 202398,6799,3097,9399,1298,09368.200
07 dic 202399,0999,6198,2899,0197,99565.600
06 dic 2023100,26100,7198,7899,0598,02418.300
05 dic 202399,3799,8798,5599,7798,74836.700
04 dic 202397,52100,1297,4299,9098,87662.400
01 dic 202395,4398,0495,1997,9196,90722.700
30 nov 202394,2595,7094,2495,5994,60975.600
29 nov 202394,8695,6494,0394,3293,34653.600
28 nov 202393,4194,3192,7894,0493,07566.600
27 nov 202392,7394,3791,6293,7092,731.069.600
24 nov 202391,9792,5491,4092,1191,16856.500
22 nov 202392,4892,4891,8092,0991,14405.100
21 nov 202391,5592,2290,8491,8290,87544.700
20 nov 202392,6992,8691,6092,3891,42643.800
17 nov 202393,9293,9291,8892,5491,581.367.000
16 nov 202394,0094,3492,4392,5491,58905.100
15 nov 202394,4695,1493,8194,2993,31986.200
14 nov 202393,7996,3893,6294,7293,742.030.700
13 nov 202391,8692,2890,7091,1590,21735.800
10 nov 202391,8992,5691,3392,5691,60794.900
09 nov 202393,8393,8391,1991,5390,58659.300
08 nov 202393,0593,5993,0293,3892,41408.300
07 nov 202394,0694,0692,8393,0592,09547.700
06 nov 202395,0295,1493,0594,1793,20777.800
03 nov 202395,5297,8595,4595,5094,511.172.800
02 nov 202393,0294,0192,7393,4592,48655.000
01 nov 202391,2791,9190,5791,7090,75623.400
31 oct 202388,3592,0388,2591,1990,251.148.000
30 oct 202387,4988,3186,7787,7486,83481.900
27 oct 202388,7488,7486,4686,6585,75706.500
26 oct 202386,2988,4186,2988,0387,12594.800
25 oct 202386,9587,4885,5985,7184,82391.200
24 oct 202386,4887,8886,2487,6486,73650.900
23 oct 202386,6187,6385,7385,8484,95476.600
20 oct 202388,0588,6287,1687,2986,39776.200
19 oct 202388,3789,8387,5387,6386,72574.500
18 oct 202389,9990,4088,7588,8787,95329.900
17 oct 202389,1191,7389,1190,6889,74630.600
16 oct 202389,3389,9588,3689,6088,67423.600
13 oct 202389,5989,9287,5588,3687,45526.100
12 oct 202391,3091,3088,9389,2788,35419.700
11 oct 202390,1091,3090,0491,0190,07472.400
10 oct 202388,2889,5687,8689,2188,29651.100
09 oct 202386,8288,5386,5688,0587,14447.200
06 oct 202387,1487,8986,0586,9286,02741.100
05 oct 202387,9588,3687,3287,8486,93547.100
04 oct 202387,1087,8385,9987,7786,86356.400
03 oct 202387,9388,0386,0086,6785,77522.900
02 oct 202390,2990,8788,1888,5387,61482.700
29 sept 202392,4192,5589,9590,6389,69542.600
28 sept 202390,8791,9390,7991,1890,24298.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...