Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,76+0,48 (+0,94%)
A partir del 02:04PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202451,4351,7751,1351,7651,762.765.510
17 abr 202450,8151,5550,6551,2851,285.118.600
16 abr 202451,5251,5750,7850,8050,807.121.500
15 abr 202452,3052,3551,3551,6551,656.251.800
12 abr 202452,1952,3051,8652,0252,026.408.400
11 abr 202452,4652,7652,1052,2452,245.724.500
10 abr 202453,0153,3651,7052,1452,147.578.800
09 abr 202453,7654,3953,7054,3854,383.403.300
08 abr 202453,0553,6752,9453,6453,644.006.900
05 abr 202452,1953,1651,9753,0153,014.716.600
04 abr 202452,9153,4552,4552,6252,623.923.300
03 abr 202452,8452,9752,5452,7752,774.683.600
02 abr 202452,9753,0752,6652,8752,875.107.500
01 abr 202454,0154,0553,4053,4653,464.855.900
28 mar 202453,6254,2053,6254,1054,106.318.200
28 mar 20240.257 Dividendo
27 mar 202453,0053,7752,8653,7753,519.112.000
26 mar 202452,3852,7752,2552,6052,356.484.800
25 mar 202452,2652,5851,9752,1751,926.775.300
22 mar 202452,7752,8552,0052,0851,835.773.200
21 mar 202452,6652,8952,2052,4952,245.075.700
20 mar 202451,8952,4951,6452,4452,194.058.200
19 mar 202452,2552,4051,8252,1051,855.448.500
18 mar 202452,0552,4752,0052,2151,964.781.200
15 mar 202451,1652,3151,0452,1951,9410.073.400
14 mar 202452,1852,2951,2451,6651,419.746.700
13 mar 202452,9753,3352,1952,2852,037.512.600
12 mar 202453,0053,0452,5452,8852,636.964.600
11 mar 202452,8953,4952,7953,0952,844.753.800
08 mar 202452,6052,9752,5452,9152,664.965.200
07 mar 202452,4152,5952,0252,2451,994.875.600
06 mar 202452,6052,6551,8652,1651,914.927.400
05 mar 202452,6552,8652,0752,2552,005.979.500
04 mar 202452,0152,8551,8952,7152,465.170.600
01 mar 202452,0052,2750,9052,2451,998.950.500
29 feb 202452,1852,6451,8852,1151,866.753.300
29 feb 20240.257 Dividendo
28 feb 202452,1952,3051,7452,0251,527.631.100
27 feb 202452,8052,9352,1952,3151,805.966.900
26 feb 202453,0253,1252,1752,4951,985.120.200
23 feb 202452,9253,4252,7352,9452,435.181.800
22 feb 202452,6752,9652,4252,8252,315.764.000
21 feb 202452,9953,0251,6952,6952,186.532.000
20 feb 202452,4652,6551,9652,4751,966.095.700
16 feb 202451,5052,5451,2652,3351,825.665.500
15 feb 202451,8252,3951,7152,0251,525.127.100
14 feb 202451,7551,7551,1651,3950,895.923.100
13 feb 202451,7451,8051,1951,5251,029.692.900
12 feb 202452,8453,0452,5452,6752,165.069.600
09 feb 202453,0353,2652,2752,7652,256.516.500
08 feb 202453,2753,5253,0453,1652,644.484.400
07 feb 202453,7553,8953,2953,3652,844.686.700
06 feb 202452,7553,9352,6053,7553,237.198.800
05 feb 202453,5453,6152,6152,6552,149.135.600
02 feb 202455,0455,0553,6354,1953,667.479.400
01 feb 202454,4955,2553,8355,2554,716.320.800
31 ene 202455,1955,3054,1154,3953,8612.325.100
31 ene 20240.257 Dividendo
30 ene 202454,7255,7454,4155,1854,398.151.000
29 ene 202455,0055,0954,3654,9254,136.329.600
26 ene 202455,5855,6654,9554,9754,185.696.200
25 ene 202455,6055,7354,8955,4254,636.945.800
24 ene 202456,6556,8654,9554,9954,208.218.600
23 ene 202455,8056,0955,4155,9955,1912.145.100
22 ene 202456,6357,3755,3355,5854,7845.785.700
19 ene 202456,3056,6555,4356,5255,719.215.900
18 ene 202457,1657,3655,8156,1255,327.117.800
17 ene 202457,7058,2956,6357,2156,396.658.200
16 ene 202458,6358,9058,2058,3457,515.809.000
12 ene 202459,5359,6858,5258,9058,065.890.000
11 ene 202458,9859,4358,4059,2758,426.628.800
10 ene 202459,6059,8058,9559,1158,266.719.400
09 ene 202459,1459,8358,9159,2958,447.605.900
08 ene 202457,9259,5557,8259,4858,638.842.900
05 ene 202457,4758,0657,1557,9257,093.943.500
04 ene 202457,7158,2457,4757,6956,865.107.000
03 ene 202458,1458,2457,2657,7356,905.312.500
02 ene 202457,1158,5857,0158,5757,735.815.300
29 dic 202358,0058,1257,4057,4256,606.685.900
29 dic 20230.257 Dividendo
28 dic 202357,9658,6157,8758,5857,495.243.000
27 dic 202357,8058,0257,5858,0056,925.619.600
26 dic 202356,9257,7456,8757,7056,624.212.000
22 dic 202357,2057,6556,8356,8955,835.285.000
21 dic 202357,1557,5356,5756,9655,905.859.900
20 dic 202357,1157,7256,6856,7055,645.402.900
19 dic 202356,7157,3656,6357,1256,066.198.200
18 dic 202357,4057,4956,4956,5155,468.848.800
15 dic 202357,6357,8556,7457,2956,2220.181.800
14 dic 202357,5058,2457,4557,8256,7411.549.500
13 dic 202354,7756,8954,5656,6255,568.882.400
12 dic 202354,4454,6353,9654,4853,465.013.300
11 dic 202354,0054,5353,7854,3953,386.461.100
08 dic 202354,3054,5753,5653,8652,866.647.200
07 dic 202354,6055,1854,3254,6953,676.195.400
06 dic 202355,8356,4554,7054,7153,6911.296.300
05 dic 202355,4755,5754,7554,9253,907.666.100
04 dic 202354,4155,6754,4155,5354,507.323.500
01 dic 202353,8554,7553,7554,6053,586.196.400
30 nov 202353,6354,1153,1553,9652,9510.126.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...