Mercados españoles cerrados en 2 hrs 13 min

InvenTrust Properties Corp. (IVT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,17+0,18 (+0,72%)
Al cierre: 04:00PM EDT
25,17 -0,02 (-0,08%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202425,0625,2624,9325,1725,17152.300
08 may 202425,2525,3524,8124,9924,99177.500
07 may 202425,1425,4425,1025,2525,25171.300
06 may 202425,2225,3724,8824,9824,98179.900
03 may 202425,8025,9024,8725,0925,09260.700
02 may 202425,5225,6825,3425,4425,44460.200
01 may 202425,4025,6225,1025,2825,28383.000
30 abr 202425,1525,5925,1525,3425,34468.100
29 abr 202425,2625,5025,2225,3225,32173.700
26 abr 202425,3825,5825,1325,1825,18241.900
25 abr 202425,2025,4225,0725,2825,28271.600
24 abr 202425,3425,5125,0925,4325,43252.100
23 abr 202425,1425,4925,1225,4925,49183.200
22 abr 202424,9225,3124,7925,1625,16230.000
19 abr 202424,5324,9724,5324,8624,86315.200
18 abr 202424,1324,5824,0424,5224,52444.600
17 abr 202424,1724,3824,0124,0124,01307.900
16 abr 202423,8824,1823,5324,0724,07331.000
15 abr 202424,4024,4023,8624,0524,05196.000
12 abr 202424,0224,3423,9424,3024,30233.800
11 abr 202424,1124,1223,8324,0524,05246.100
10 abr 202424,3424,3423,7523,9823,98645.600
09 abr 202424,8425,0724,7024,9824,98361.600
08 abr 202424,6424,9324,6124,8624,86181.300
05 abr 202424,5224,6224,4224,5024,50403.700
04 abr 202424,5924,7024,4524,5724,57774.000
03 abr 202424,1324,4924,0724,4124,41430.700
02 abr 202424,5824,7024,1624,2724,27487.700
01 abr 202425,6825,6824,9124,9324,93290.700
28 mar 202425,4325,7325,4025,7125,71337.200
27 mar 202424,7525,3824,6525,3825,38446.800
27 mar 20240.226 Dividendo
26 mar 202424,6724,7924,5224,7924,56363.100
25 mar 202424,7724,8924,4324,5124,29306.400
22 mar 202425,1625,2424,6124,7124,48319.100
21 mar 202425,1325,2424,9725,1724,94445.100
20 mar 202424,6725,1424,6425,0124,78456.700
19 mar 202424,7925,0024,7824,8324,60283.200
18 mar 202424,6624,8224,6324,7424,51254.200
15 mar 202424,4724,9024,4724,7624,53564.200
14 mar 202424,9124,9724,5224,7224,49407.900
13 mar 202425,2225,3324,9425,0424,81608.400
12 mar 202425,0725,1824,8525,1524,92286.400
11 mar 202424,9425,2424,9425,1624,93371.800
08 mar 202425,2525,3924,9725,0624,83344.300
07 mar 202425,2225,2624,8424,9624,73432.100
06 mar 202425,4925,5725,0525,0624,83193.700
05 mar 202425,4725,7525,2325,3425,11214.500
04 mar 202425,4825,8325,4425,5825,35175.200
01 mar 202425,3025,5525,0425,5325,30279.500
29 feb 202425,6425,6525,1025,2525,02302.300
28 feb 202424,9625,5024,9225,3325,10398.700
27 feb 202425,0025,1924,8525,0324,80459.000
26 feb 202424,9725,1124,7324,8424,61294.600
23 feb 202424,9725,2824,8125,1024,87301.400
22 feb 202425,2625,4025,0325,0724,84425.700
21 feb 202425,1025,4625,1025,3725,14163.200
20 feb 202425,2925,4324,9525,1024,87371.500
16 feb 202425,6725,8025,5125,6425,41303.000
15 feb 202425,3425,8625,2925,8525,61366.300
14 feb 202424,9625,6124,5625,1524,92604.600
13 feb 202424,8325,2624,6125,0324,80316.500
12 feb 202425,6425,7425,4425,5425,31236.200
09 feb 202425,2225,5925,0925,5525,32390.400
08 feb 202424,7625,3724,7425,3225,09268.100
07 feb 202425,0125,2024,7824,8524,62211.600
06 feb 202424,6225,1424,6225,0024,77284.700
05 feb 202424,6025,0124,4424,6524,43727.000
02 feb 202424,9625,1624,7024,9424,71340.300
01 feb 202424,8425,3724,7525,3625,13329.600
31 ene 202425,4625,5024,8124,8324,60375.700
30 ene 202425,3525,5725,2925,3425,11226.700
29 ene 202425,7925,8125,3625,5425,31255.600
26 ene 202425,9626,0225,7225,7925,55280.300
25 ene 202425,6025,8325,5125,8125,57239.800
24 ene 202425,6725,6825,0025,1024,87214.100
23 ene 202425,9025,9025,2525,4125,18319.500
22 ene 202425,2725,7025,1325,7025,47222.800
19 ene 202424,9525,2424,7225,1224,89253.000
18 ene 202424,9624,9924,5324,7424,51221.200
17 ene 202424,7225,2724,7124,9424,71339.700
16 ene 202425,2325,3725,0625,1024,87310.000
12 ene 202425,5025,5425,2625,4125,18184.700
11 ene 202425,1925,3525,0725,2825,05406.500
10 ene 202425,1025,3125,1025,2525,02226.400
09 ene 202425,0325,2224,9825,2124,98257.400
08 ene 202425,1925,5325,1225,4125,18332.200
05 ene 202425,2925,6325,0925,1624,93422.900
04 ene 202424,9825,5224,9825,4125,18292.000
03 ene 202425,3325,3324,8725,1024,87389.300
02 ene 202425,2725,6825,2725,3925,16285.700
29 dic 202325,6725,6825,3225,3425,11299.300
28 dic 202325,4225,7725,4225,7725,54168.700
27 dic 202325,7325,7325,4625,6325,40172.500
27 dic 20230.216 Dividendo
26 dic 202325,7025,9625,6025,8725,42238.900
22 dic 202325,8426,1925,6925,7325,28159.500
21 dic 202325,8125,9925,5325,8025,35367.800
20 dic 202325,8026,2925,5925,5925,14463.100
19 dic 202325,8426,1925,7225,9225,47438.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...