Mercados españoles cerrados en 2 hrs 2 min

Easterly Global Real Estate A (JAREX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,76+0,09 (+0,71%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202412,7612,7612,7612,7612,76-
26 abr 202412,6712,6712,6712,6712,67-
25 abr 202412,6212,6212,6212,6212,62-
24 abr 202412,6012,6012,6012,6012,60-
23 abr 202412,6612,6612,6612,6612,66-
22 abr 202412,5012,5012,5012,5012,50-
19 abr 202412,3512,3512,3512,3512,35-
18 abr 202412,2712,2712,2712,2712,27-
17 abr 202412,2512,2512,2512,2512,25-
16 abr 202412,2912,2912,2912,2912,29-
15 abr 202412,4612,4612,4612,4612,46-
12 abr 202412,5812,5812,5812,5812,58-
11 abr 202412,7712,7712,7712,7712,77-
10 abr 202412,7412,7412,7412,7412,74-
09 abr 202413,0713,0713,0713,0713,07-
08 abr 202412,9512,9512,9512,9512,95-
05 abr 202412,8012,8012,8012,8012,80-
04 abr 202412,7712,7712,7712,7712,77-
03 abr 202412,8312,8312,8312,8312,83-
02 abr 202412,8212,8212,8212,8212,82-
01 abr 202413,0313,0313,0313,0313,03-
28 mar 202413,1813,1813,1813,1813,18-
27 mar 202413,1513,1513,1513,1513,15-
26 mar 202412,9012,9012,9012,9012,90-
25 mar 202413,0413,0413,0413,0413,04-
22 mar 202413,0913,0913,0913,0913,09-
21 mar 202413,2713,2713,2713,2713,27-
20 mar 202413,1713,1713,1713,1713,17-
19 mar 202413,0213,0213,0213,0213,02-
18 mar 202413,0413,0413,0413,0413,04-
15 mar 202413,0913,0913,0913,0913,09-
14 mar 202413,0813,0813,0813,0813,08-
13 mar 202413,2513,2513,2513,2513,25-
12 mar 202413,2813,2813,2813,2813,28-
11 mar 202413,3113,3113,3113,3113,31-
08 mar 202413,2813,2813,2813,2813,28-
07 mar 202413,1913,1913,1913,1913,19-
06 mar 202413,1113,1113,1113,1113,11-
05 mar 202413,0613,0613,0613,0613,06-
04 mar 202413,1513,1513,1513,1513,15-
01 mar 202413,1213,1213,1213,1213,12-
29 feb 202413,0813,0813,0813,0813,08-
28 feb 202412,9812,9812,9812,9812,98-
27 feb 202413,0313,0313,0313,0313,03-
26 feb 202413,0413,0413,0413,0413,04-
23 feb 202413,1213,1213,1213,1213,12-
22 feb 202413,1313,1313,1313,1313,13-
21 feb 202413,1013,1013,1013,1013,10-
20 feb 202412,9812,9812,9812,9812,98-
16 feb 202413,0313,0313,0313,0313,03-
15 feb 202413,0013,0013,0013,0013,00-
14 feb 202412,7812,7812,7812,7812,78-
13 feb 202412,7412,7412,7412,7412,74-
12 feb 202413,0113,0113,0113,0113,01-
09 feb 202412,9412,9412,9412,9412,94-
08 feb 202412,9812,9812,9812,9812,98-
07 feb 202412,9512,9512,9512,9512,95-
06 feb 202413,0113,0113,0113,0113,01-
05 feb 202412,9112,9112,9112,9112,91-
02 feb 202413,1213,1213,1213,1213,12-
01 feb 202413,2613,2613,2613,2613,26-
31 ene 202413,1013,1013,1013,1013,10-
30 ene 202413,2313,2313,2313,2313,23-
29 ene 202413,3413,3413,3413,3413,34-
26 ene 202413,3013,3013,3013,3013,30-
25 ene 202413,2513,2513,2513,2513,25-
24 ene 202413,2313,2313,2313,2313,23-
23 ene 202413,2513,2513,2513,2513,25-
22 ene 202413,3113,3113,3113,3113,31-
19 ene 202413,3013,3013,3013,3013,30-
18 ene 202413,1313,1313,1313,1313,13-
17 ene 202413,1813,1813,1813,1813,18-
16 ene 202413,4513,4513,4513,4513,45-
12 ene 202413,6013,6013,6013,6013,60-
11 ene 202413,5313,5313,5313,5313,53-
10 ene 202413,5913,5913,5913,5913,59-
09 ene 202413,5313,5313,5313,5313,53-
08 ene 202413,5913,5913,5913,5913,59-
05 ene 202413,4213,4213,4213,4213,42-
04 ene 202413,4013,4013,4013,4013,40-
03 ene 202413,4413,4413,4413,4413,44-
02 ene 202413,6313,6313,6313,6313,63-
29 dic 202313,6413,6413,6413,6413,64-
28 dic 202313,7413,7413,7413,7413,74-
27 dic 202313,6613,6613,6613,6613,66-
27 dic 20230.085 Dividendo
26 dic 202313,6513,6513,6513,6513,56-
22 dic 202313,6013,6013,6013,6013,52-
21 dic 202313,5713,5713,5713,5713,49-
20 dic 202313,4513,4513,4513,4513,37-
19 dic 202313,5213,5213,5213,5213,44-
18 dic 202313,4513,4513,4513,4513,37-
15 dic 202313,5113,5113,5113,5113,43-
14 dic 202313,6313,6313,6313,6313,55-
13 dic 202313,2913,2913,2913,2913,21-
12 dic 202313,0413,0413,0413,0412,96-
11 dic 202313,0513,0513,0513,0512,97-
08 dic 202313,0213,0213,0213,0212,94-
07 dic 202313,0113,0113,0113,0112,93-
06 dic 202312,9912,9912,9912,9912,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...