Mercados españoles cerrados en 15 mins

H&R Real Estate Investment Trust (HRUFF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,430,00 (0,00%)
A partir del 11:46AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20246,506,526,506,526,52900
24 jun 20246,446,476,436,436,43800
21 jun 20246,376,396,326,326,326700
20 jun 20246,436,436,396,436,4341.100
18 jun 20246,526,526,406,406,4022.100
17 jun 20246,466,466,466,466,4619.100
14 jun 20246,496,496,496,496,492900
13 jun 20246,506,506,496,496,4934.400
12 jun 20246,586,586,586,586,5825.100
11 jun 20246,576,586,576,586,5842.900
10 jun 20246,656,656,626,636,6330.800
07 jun 20246,676,676,676,676,679500
06 jun 20246,736,736,736,736,73266.100
05 jun 20246,736,736,736,736,7366.200
04 jun 20246,736,736,736,736,732400
03 jun 20246,736,736,736,736,739900
31 may 20246,736,736,736,736,7353.200
31 may 20240.037 Dividendo
30 may 20246,576,576,576,576,53400
29 may 20246,706,706,596,626,5811.300
28 may 20246,816,816,796,806,762700
24 may 20246,836,836,836,836,79800
23 may 20246,806,806,806,806,7613.300
22 may 20246,996,996,996,996,952900
21 may 20247,057,066,996,996,9531.700
20 may 20247,057,087,057,087,042000
17 may 20246,986,986,986,986,9436.900
16 may 20246,986,986,986,986,9483.900
15 may 20246,856,996,856,986,9426.400
14 may 20246,766,766,766,766,7227.900
13 may 20246,706,706,706,706,6642.400
10 may 20246,756,756,706,706,662900
09 may 20246,706,706,706,706,6621.400
08 may 20246,716,716,716,716,6729.900
07 may 20246,716,716,716,716,6733.200
06 may 20246,706,706,706,706,6616.700
03 may 20246,706,706,706,706,6636.200
02 may 20246,516,516,516,516,4775.300
01 may 20246,576,576,516,516,477100
30 abr 20246,556,566,536,536,4916.800
29 abr 20246,606,606,606,606,5648.200
29 abr 20240.037 Dividendo
26 abr 20246,646,686,646,646,572000
25 abr 20246,646,646,646,646,5710.700
24 abr 20246,686,686,686,686,615200
23 abr 20246,686,686,686,686,6124.100
22 abr 20246,686,686,686,686,6121.800
19 abr 20246,586,636,586,636,56300
18 abr 20246,476,526,476,526,4513.600
17 abr 20246,556,556,556,556,4841.700
16 abr 20246,556,556,556,556,4854.700
15 abr 20246,556,556,556,556,4835.400
12 abr 20246,596,596,596,596,5247.300
11 abr 20246,706,706,706,706,6331.700
10 abr 20246,806,806,706,706,6324.300
09 abr 20246,856,856,856,856,7748.100
08 abr 20246,726,856,726,856,7714.400
05 abr 20246,726,726,726,726,64-
04 abr 20246,746,746,726,726,6415.400
03 abr 20246,616,616,616,616,5477.300
02 abr 20246,616,616,616,616,5433.800
01 abr 20246,756,756,756,756,6741.300
28 mar 20246,746,746,746,746,6637.000
27 mar 20246,746,746,746,746,66121.800
27 mar 20240.037 Dividendo
26 mar 20246,636,636,636,636,52173.400
25 mar 20246,636,636,636,636,5275.500
22 mar 20246,636,636,636,636,52170.500
21 mar 20246,786,786,726,726,6148.000
20 mar 20246,646,646,646,646,5316.900
19 mar 20246,506,506,506,506,3927.300
18 mar 20246,506,506,506,506,39100
15 mar 20246,346,506,346,506,3918.000
14 mar 20246,536,536,486,486,373800
13 mar 20246,616,616,616,616,50600
12 mar 20246,616,616,616,616,5043.800
11 mar 20246,716,716,656,666,5518.400
08 mar 20246,726,806,726,736,6227.400
07 mar 20246,686,746,686,736,6225.500
06 mar 20246,686,686,686,686,5728.600
05 mar 20246,686,686,686,686,5717.500
04 mar 20246,616,616,616,616,5013.400
01 mar 20246,616,616,616,616,5032.600
29 feb 20246,646,646,646,646,5351.300
28 feb 20246,686,686,646,646,5331.700
28 feb 20240.037 Dividendo
27 feb 20246,706,726,696,726,5711.700
26 feb 20246,836,866,696,726,577900
23 feb 20246,906,906,906,906,7534.500
22 feb 20246,896,956,896,946,7919.700
21 feb 20247,037,037,037,036,8723.600
20 feb 20247,097,097,037,036,8713.400
16 feb 20247,137,137,127,126,9628.800
15 feb 20247,177,177,147,146,985600
14 feb 20247,097,097,027,076,9146.600
13 feb 20247,087,087,007,006,8551.500
12 feb 20247,307,317,267,287,1256.600
09 feb 20247,007,007,007,006,8513.200
08 feb 20247,007,007,007,006,8529.600
07 feb 20247,007,007,007,006,8511.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...