Mercados españoles cerrados

Easterly Global Real Estate C (JACRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,99+0,05 (+0,39%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202412,9412,9412,9412,9412,94-
01 may 202412,6912,6912,6912,6912,69-
30 abr 202412,6512,6512,6512,6512,65-
29 abr 202412,8212,8212,8212,8212,82-
26 abr 202412,7312,7312,7312,7312,73-
25 abr 202412,6812,6812,6812,6812,68-
24 abr 202412,6612,6612,6612,6612,66-
23 abr 202412,7312,7312,7312,7312,73-
22 abr 202412,5612,5612,5612,5612,56-
19 abr 202412,4112,4112,4112,4112,41-
18 abr 202412,3412,3412,3412,3412,34-
17 abr 202412,3112,3112,3112,3112,31-
16 abr 202412,3512,3512,3512,3512,35-
15 abr 202412,5212,5212,5212,5212,52-
12 abr 202412,6512,6512,6512,6512,65-
11 abr 202412,8312,8312,8312,8312,83-
10 abr 202412,8112,8112,8112,8112,81-
09 abr 202413,1413,1413,1413,1413,14-
08 abr 202413,0213,0213,0213,0213,02-
05 abr 202412,8712,8712,8712,8712,87-
04 abr 202412,8412,8412,8412,8412,84-
03 abr 202412,9012,9012,9012,9012,90-
02 abr 202412,8912,8912,8912,8912,89-
01 abr 202413,1013,1013,1013,1013,10-
28 mar 202413,2513,2513,2513,2513,25-
27 mar 202413,2213,2213,2213,2213,22-
26 mar 202412,9712,9712,9712,9712,97-
25 mar 202413,0913,0913,0913,0913,09-
22 mar 202413,1413,1413,1413,1413,14-
21 mar 202413,3213,3213,3213,3213,32-
20 mar 202413,2213,2213,2213,2213,22-
19 mar 202413,0713,0713,0713,0713,07-
18 mar 202413,0913,0913,0913,0913,09-
15 mar 202413,1413,1413,1413,1413,14-
14 mar 202413,1313,1313,1313,1313,13-
13 mar 202413,3013,3013,3013,3013,30-
12 mar 202413,3413,3413,3413,3413,34-
11 mar 202413,3613,3613,3613,3613,36-
08 mar 202413,3413,3413,3413,3413,34-
07 mar 202413,2513,2513,2513,2513,25-
06 mar 202413,1613,1613,1613,1613,16-
05 mar 202413,1213,1213,1213,1213,12-
04 mar 202413,2113,2113,2113,2113,21-
01 mar 202413,1813,1813,1813,1813,18-
29 feb 202413,1313,1313,1313,1313,13-
28 feb 202413,0413,0413,0413,0413,04-
27 feb 202413,0813,0813,0813,0813,08-
26 feb 202413,1013,1013,1013,1013,10-
23 feb 202413,1713,1713,1713,1713,17-
22 feb 202413,1913,1913,1913,1913,19-
21 feb 202413,1613,1613,1613,1613,16-
20 feb 202413,0413,0413,0413,0413,04-
16 feb 202413,0913,0913,0913,0913,09-
15 feb 202413,0613,0613,0613,0613,06-
14 feb 202412,8412,8412,8412,8412,84-
13 feb 202412,8012,8012,8012,8012,80-
12 feb 202413,0613,0613,0613,0613,06-
09 feb 202413,0013,0013,0013,0013,00-
08 feb 202413,0413,0413,0413,0413,04-
07 feb 202413,0113,0113,0113,0113,01-
06 feb 202413,0713,0713,0713,0713,07-
05 feb 202412,9712,9712,9712,9712,97-
02 feb 202413,1913,1913,1913,1913,19-
01 feb 202413,3213,3213,3213,3213,32-
31 ene 202413,1613,1613,1613,1613,16-
30 ene 202413,2913,2913,2913,2913,29-
29 ene 202413,4013,4013,4013,4013,40-
26 ene 202413,3613,3613,3613,3613,36-
25 ene 202413,3213,3213,3213,3213,32-
24 ene 202413,3013,3013,3013,3013,30-
23 ene 202413,3213,3213,3213,3213,32-
22 ene 202413,3713,3713,3713,3713,37-
19 ene 202413,3713,3713,3713,3713,37-
18 ene 202413,2013,2013,2013,2013,20-
17 ene 202413,2513,2513,2513,2513,25-
16 ene 202413,5213,5213,5213,5213,52-
12 ene 202413,6713,6713,6713,6713,67-
11 ene 202413,6013,6013,6013,6013,60-
10 ene 202413,6613,6613,6613,6613,66-
09 ene 202413,6013,6013,6013,6013,60-
08 ene 202413,6613,6613,6613,6613,66-
05 ene 202413,4913,4913,4913,4913,49-
04 ene 202413,4713,4713,4713,4713,47-
03 ene 202413,5113,5113,5113,5113,51-
02 ene 202413,7113,7113,7113,7113,71-
29 dic 202313,7113,7113,7113,7113,71-
28 dic 202313,8113,8113,8113,8113,81-
27 dic 202313,7313,7313,7313,7313,73-
27 dic 20230.059 Dividendo
26 dic 202313,7013,7013,7013,7013,64-
22 dic 202313,6513,6513,6513,6513,59-
21 dic 202313,6213,6213,6213,6213,56-
20 dic 202313,4913,4913,4913,4913,43-
19 dic 202313,5713,5713,5713,5713,51-
18 dic 202313,5013,5013,5013,5013,44-
15 dic 202313,5613,5613,5613,5613,50-
14 dic 202313,6813,6813,6813,6813,62-
13 dic 202313,3413,3413,3413,3413,28-
12 dic 202313,0913,0913,0913,0913,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...