Mercados españoles abiertos en 8 hrs 16 min

Independence Realty Trust, Inc. (IRT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,07+0,31 (+1,97%)
Al cierre: 04:00PM EDT
16,07 0,00 (0,00%)
Después del cierre: 05:38PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202415,9416,1815,7516,0716,073.342.229
01 may 202415,7515,9815,6515,7615,761.961.500
30 abr 202415,8315,9615,6915,7715,772.209.500
29 abr 202415,9816,1015,7915,9615,962.154.200
26 abr 202415,6916,0215,6915,8615,861.768.700
25 abr 202415,3815,6815,2715,6615,663.017.100
24 abr 202415,5115,8015,4815,7615,763.402.400
23 abr 202415,8016,0615,6515,6715,672.692.500
22 abr 202415,7015,8515,5715,8315,832.272.900
19 abr 202415,5515,7515,5315,6215,623.708.600
18 abr 202415,6015,7015,4515,5415,542.486.500
17 abr 202415,7315,8015,5615,5615,562.268.300
16 abr 202415,7515,8315,6115,6715,672.879.400
15 abr 202416,0716,1815,6915,8615,862.181.900
12 abr 202416,2116,2215,8816,0016,002.562.200
11 abr 202416,3616,4916,1016,2716,272.341.200
10 abr 202416,2016,3116,0216,3016,303.490.300
09 abr 202416,3616,7516,3616,6916,693.102.500
08 abr 202415,6016,3515,6016,2916,293.379.600
05 abr 202415,3415,5015,2515,3715,371.531.700
04 abr 202415,6715,8015,4015,4315,431.000.500
03 abr 202415,3215,5415,3215,4915,491.153.900
02 abr 202415,4415,5515,3315,4815,481.800.600
01 abr 202416,1416,1415,6415,6515,651.347.000
28 mar 202416,1116,3216,0616,1316,131.460.800
27 mar 202415,8116,0215,7716,0116,011.184.800
27 mar 20240.16 Dividendo
26 mar 202415,9815,9815,7415,8015,641.443.800
25 mar 202416,0616,1415,8715,9215,761.824.100
22 mar 202416,1916,2415,8916,0015,841.929.300
21 mar 202415,8916,3015,8716,1616,002.622.700
20 mar 202415,2816,0215,2315,7915,632.808.300
19 mar 202415,4215,5515,3515,4115,251.254.300
18 mar 202415,6015,6315,4015,4415,281.394.700
15 mar 202415,2815,6115,2415,5715,412.826.900
14 mar 202415,7215,7515,2615,4715,311.897.900
13 mar 202415,8116,0815,7815,8215,661.932.500
12 mar 202416,1116,2515,7115,8415,681.959.500
11 mar 202416,1716,2816,0516,1115,951.287.800
08 mar 202416,2016,4016,2016,2016,042.656.100
07 mar 202415,9616,0615,8216,0415,882.198.600
06 mar 202415,8716,0815,7415,8015,642.232.700
05 mar 202415,5915,7315,4615,7115,551.737.100
04 mar 202415,4315,8115,2315,6815,522.004.900
01 mar 202414,8015,4414,6615,4215,262.616.400
29 feb 202414,8414,9014,5514,6414,491.587.100
28 feb 202414,3914,8514,3514,6414,491.116.900
27 feb 202414,6214,6814,4414,5714,421.462.200
26 feb 202414,8914,9714,4114,4814,331.520.600
23 feb 202415,1515,2714,9314,9414,791.977.000
22 feb 202415,3715,4115,1815,2015,051.378.400
21 feb 202415,2515,4215,1615,3715,212.651.000
20 feb 202415,3515,4415,1915,2515,101.943.300
16 feb 202415,3315,6615,2415,5615,402.531.500
15 feb 202414,9015,6714,6515,5215,365.062.500
14 feb 202414,4714,6714,3614,5414,391.777.500
13 feb 202414,3114,4114,0814,3514,203.087.100
12 feb 202414,8114,9314,7514,8114,661.304.400
09 feb 202414,8814,9514,7114,7414,591.496.700
08 feb 202414,7314,9114,6014,8814,731.431.900
07 feb 202414,9314,9314,5314,7514,601.749.100
06 feb 202414,7214,9614,6514,8614,711.954.000
05 feb 202414,7614,8714,6414,7514,603.063.700
02 feb 202414,7115,1414,6714,9814,833.328.800
01 feb 202414,6414,9714,2614,9614,814.182.300
31 ene 202415,2015,2314,6614,6914,543.267.700
30 ene 202415,2015,2715,0715,1214,972.183.800
29 ene 202415,1215,3815,0515,2515,102.666.100
26 ene 202415,3115,3115,0115,1314,983.405.100
25 ene 202415,5215,5715,1315,2015,054.703.300
24 ene 202415,7815,7815,2115,2315,083.928.800
23 ene 202415,8015,8315,4415,5315,372.125.700
22 ene 202415,6415,9415,6415,7215,562.568.800
19 ene 202414,8415,5514,7515,5415,386.337.400
18 ene 202414,9014,9514,6114,7714,623.351.600
17 ene 202414,9115,1314,5614,8914,744.048.700
16 ene 202415,1515,2115,0115,1414,991.512.300
12 ene 202415,3915,5115,0615,2115,061.614.800
11 ene 202414,9115,1214,8015,1014,951.593.600
10 ene 202414,9615,1414,9615,0414,891.267.100
09 ene 202414,9215,1014,8415,0314,881.517.700
08 ene 202414,8415,2214,8115,1515,001.320.000
05 ene 202414,8315,1314,7314,8814,731.218.800
04 ene 202415,0815,1814,9215,0014,851.894.800
03 ene 202415,3015,3215,0515,1014,952.656.600
02 ene 202415,1915,5615,1315,5115,351.671.000
29 dic 202315,5015,5515,3015,3015,151.434.500
28 dic 202315,3615,6215,3615,6215,46933.000
28 dic 20230.16 Dividendo
27 dic 202315,5315,6615,4515,5815,26995.300
26 dic 202315,3015,5915,2215,5015,191.125.900
22 dic 202315,2315,4015,1815,2514,942.301.400
21 dic 202315,3615,4015,0815,1514,842.686.600
20 dic 202315,5015,5915,1715,1714,862.380.500
19 dic 202315,6515,6915,4015,5115,202.779.900
18 dic 202315,6715,6715,4815,5015,192.263.500
15 dic 202315,9215,9415,4415,6515,335.107.200
14 dic 202315,3916,0115,3716,0015,686.418.300
13 dic 202314,5615,1814,4415,0014,704.617.900
12 dic 202314,4114,5714,3014,4714,181.757.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...