Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.645,43 +1.104,72 (+1,80%)
Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 57,62 | 58,28 | 57,41 | 58,07 | 58,07 | 3.137.100 |
| 25 jul 2024 | 57,46 | 58,18 | 57,12 | 57,36 | 57,36 | 4.755.000 |
| 24 jul 2024 | 57,49 | 57,94 | 57,14 | 57,26 | 57,26 | 4.860.000 |
| 23 jul 2024 | 57,26 | 57,82 | 57,13 | 57,49 | 57,49 | 3.275.400 |
| 22 jul 2024 | 57,41 | 57,66 | 56,95 | 57,56 | 57,56 | 4.000.800 |
| 19 jul 2024 | 57,67 | 57,78 | 57,19 | 57,58 | 57,58 | 3.722.300 |
| 18 jul 2024 | 57,34 | 58,57 | 57,26 | 57,73 | 57,73 | 4.518.500 |
| 17 jul 2024 | 56,40 | 57,74 | 56,40 | 57,63 | 57,63 | 5.270.200 |
| 16 jul 2024 | 56,13 | 56,42 | 55,85 | 56,37 | 56,37 | 5.127.600 |
| 15 jul 2024 | 55,93 | 56,18 | 55,64 | 55,98 | 55,98 | 4.621.500 |
| 12 jul 2024 | 55,31 | 56,02 | 55,27 | 55,75 | 55,75 | 5.273.800 |
| 11 jul 2024 | 54,13 | 55,45 | 54,08 | 55,00 | 55,00 | 5.896.000 |
| 10 jul 2024 | 52,96 | 53,63 | 52,82 | 53,58 | 53,58 | 3.279.400 |
| 09 jul 2024 | 53,10 | 53,15 | 52,61 | 52,76 | 52,76 | 3.617.300 |
| 08 jul 2024 | 53,04 | 53,23 | 52,73 | 53,16 | 53,16 | 5.347.700 |
| 05 jul 2024 | 52,69 | 53,15 | 52,38 | 53,09 | 53,09 | 3.378.500 |
| 03 jul 2024 | 52,57 | 52,83 | 52,32 | 52,45 | 52,45 | 2.125.700 |
| 02 jul 2024 | 52,35 | 52,68 | 52,29 | 52,43 | 52,43 | 4.590.200 |
| 01 jul 2024 | 52,36 | 52,62 | 51,81 | 52,36 | 52,36 | 4.417.400 |
| 01 jul 2024 | 0.263 Dividendo | |||||
| 28 jun 2024 | 52,71 | 52,86 | 52,13 | 52,82 | 52,56 | 8.379.400 |
| 27 jun 2024 | 52,68 | 52,69 | 51,87 | 52,43 | 52,17 | 6.201.700 |
| 26 jun 2024 | 52,66 | 52,91 | 52,43 | 52,68 | 52,42 | 4.776.800 |
| 25 jun 2024 | 53,60 | 53,73 | 52,74 | 52,92 | 52,66 | 5.556.100 |
| 24 jun 2024 | 53,15 | 54,15 | 53,02 | 53,64 | 53,37 | 4.265.500 |
| 21 jun 2024 | 53,01 | 53,22 | 52,78 | 53,15 | 52,89 | 16.277.800 |
| 20 jun 2024 | 52,91 | 53,22 | 52,68 | 53,01 | 52,75 | 4.471.000 |
| 18 jun 2024 | 53,28 | 53,60 | 52,92 | 53,10 | 52,84 | 3.597.700 |
| 17 jun 2024 | 53,10 | 53,45 | 52,81 | 53,07 | 52,81 | 3.624.400 |
| 14 jun 2024 | 53,07 | 53,46 | 53,01 | 53,37 | 53,10 | 3.374.700 |
| 13 jun 2024 | 52,74 | 53,50 | 52,65 | 53,22 | 52,96 | 4.314.100 |
| 12 jun 2024 | 53,28 | 53,45 | 52,62 | 52,69 | 52,43 | 4.344.300 |
| 11 jun 2024 | 52,50 | 52,84 | 52,13 | 52,24 | 51,98 | 5.218.000 |
| 10 jun 2024 | 53,08 | 53,21 | 52,38 | 52,71 | 52,45 | 4.341.200 |
| 07 jun 2024 | 53,35 | 53,98 | 53,13 | 53,32 | 53,05 | 3.968.800 |
| 06 jun 2024 | 53,80 | 54,37 | 53,56 | 54,26 | 53,99 | 3.350.700 |
| 05 jun 2024 | 54,34 | 54,51 | 53,78 | 54,03 | 53,76 | 4.729.300 |
| 04 jun 2024 | 53,20 | 54,65 | 53,20 | 54,43 | 54,16 | 5.815.900 |
| 03 jun 2024 | 53,17 | 53,33 | 52,67 | 53,31 | 53,04 | 4.398.700 |
| 03 jun 2024 | 0.263 Dividendo | |||||
| 31 may 2024 | 51,85 | 53,15 | 51,72 | 53,06 | 52,53 | 9.284.200 |
| 30 may 2024 | 51,54 | 52,10 | 51,54 | 51,75 | 51,24 | 6.221.200 |
| 29 may 2024 | 51,33 | 51,33 | 50,96 | 51,17 | 50,66 | 5.639.700 |
| 28 may 2024 | 52,60 | 53,07 | 51,53 | 51,57 | 51,06 | 6.564.900 |
| 24 may 2024 | 52,70 | 52,76 | 52,11 | 52,18 | 51,66 | 4.656.100 |
| 23 may 2024 | 53,72 | 53,73 | 52,28 | 52,31 | 51,79 | 5.576.000 |
| 22 may 2024 | 54,81 | 55,00 | 53,66 | 53,72 | 53,19 | 5.760.100 |
| 21 may 2024 | 54,98 | 55,50 | 54,96 | 55,08 | 54,53 | 3.783.200 |
| 20 may 2024 | 55,14 | 55,50 | 54,88 | 54,98 | 54,44 | 3.913.100 |
| 17 may 2024 | 55,29 | 55,29 | 54,88 | 55,13 | 54,58 | 4.270.900 |
| 16 may 2024 | 55,05 | 55,42 | 54,92 | 55,19 | 54,64 | 4.198.600 |
| 15 may 2024 | 55,29 | 55,52 | 54,98 | 55,11 | 54,56 | 6.024.400 |
| 14 may 2024 | 55,15 | 55,40 | 54,68 | 54,87 | 54,33 | 4.898.900 |
| 13 may 2024 | 55,45 | 55,49 | 54,84 | 54,96 | 54,42 | 3.928.200 |
| 10 may 2024 | 54,74 | 55,14 | 54,61 | 55,01 | 54,46 | 3.859.700 |
| 09 may 2024 | 55,00 | 55,06 | 54,28 | 54,63 | 54,09 | 6.113.300 |
| 08 may 2024 | 54,78 | 54,99 | 54,53 | 54,79 | 54,25 | 6.602.400 |
| 07 may 2024 | 55,32 | 55,59 | 54,86 | 55,02 | 54,47 | 6.362.200 |
| 06 may 2024 | 55,48 | 55,67 | 55,15 | 55,45 | 54,90 | 6.845.100 |
| 03 may 2024 | 55,40 | 55,75 | 54,86 | 55,26 | 54,71 | 9.076.600 |
| 02 may 2024 | 54,43 | 54,94 | 54,02 | 54,91 | 54,37 | 5.897.000 |
| 01 may 2024 | 53,37 | 54,54 | 53,34 | 53,92 | 53,39 | 5.867.900 |
| 30 abr 2024 | 53,98 | 54,13 | 53,51 | 53,54 | 53,01 | 8.569.700 |
| 30 abr 2024 | 0.257 Dividendo | |||||
| 29 abr 2024 | 54,00 | 54,54 | 53,93 | 54,31 | 53,52 | 6.558.900 |
| 26 abr 2024 | 53,89 | 54,20 | 53,51 | 53,71 | 52,93 | 6.861.600 |
| 25 abr 2024 | 53,03 | 53,91 | 52,88 | 53,80 | 53,01 | 4.880.800 |
| 24 abr 2024 | 53,17 | 53,75 | 52,86 | 53,67 | 52,89 | 5.340.400 |
| 23 abr 2024 | 53,23 | 53,58 | 53,11 | 53,39 | 52,61 | 6.650.900 |
| 22 abr 2024 | 53,00 | 53,38 | 52,55 | 53,33 | 52,55 | 4.182.400 |
| 19 abr 2024 | 52,19 | 53,16 | 52,18 | 53,04 | 52,27 | 6.609.000 |
| 18 abr 2024 | 51,43 | 52,05 | 51,13 | 52,03 | 51,27 | 4.961.100 |
| 17 abr 2024 | 50,81 | 51,55 | 50,65 | 51,28 | 50,53 | 5.120.700 |
| 16 abr 2024 | 51,52 | 51,57 | 50,78 | 50,80 | 50,06 | 7.121.500 |
| 15 abr 2024 | 52,30 | 52,35 | 51,35 | 51,65 | 50,90 | 6.251.800 |
| 12 abr 2024 | 52,19 | 52,30 | 51,86 | 52,02 | 51,26 | 6.408.400 |
| 11 abr 2024 | 52,46 | 52,76 | 52,10 | 52,24 | 51,48 | 5.724.500 |
| 10 abr 2024 | 53,01 | 53,36 | 51,70 | 52,14 | 51,38 | 7.578.800 |
| 09 abr 2024 | 53,76 | 54,39 | 53,70 | 54,38 | 53,59 | 3.403.300 |
| 08 abr 2024 | 53,05 | 53,67 | 52,94 | 53,64 | 52,86 | 4.006.900 |
| 05 abr 2024 | 52,19 | 53,16 | 51,97 | 53,01 | 52,24 | 4.716.600 |
| 04 abr 2024 | 52,91 | 53,45 | 52,45 | 52,62 | 51,85 | 3.923.300 |
| 03 abr 2024 | 52,84 | 52,97 | 52,54 | 52,77 | 52,00 | 4.683.600 |
| 02 abr 2024 | 52,97 | 53,07 | 52,66 | 52,87 | 52,10 | 5.107.500 |
| 01 abr 2024 | 54,01 | 54,05 | 53,40 | 53,46 | 52,68 | 4.855.900 |
| 28 mar 2024 | 53,62 | 54,20 | 53,62 | 54,10 | 53,31 | 6.318.200 |
| 28 mar 2024 | 0.257 Dividendo | |||||
| 27 mar 2024 | 53,00 | 53,77 | 52,86 | 53,77 | 52,73 | 9.112.000 |
| 26 mar 2024 | 52,38 | 52,77 | 52,25 | 52,60 | 51,58 | 6.484.800 |
| 25 mar 2024 | 52,26 | 52,58 | 51,97 | 52,17 | 51,16 | 6.775.300 |
| 22 mar 2024 | 52,77 | 52,85 | 52,00 | 52,08 | 51,07 | 5.773.200 |
| 21 mar 2024 | 52,66 | 52,89 | 52,20 | 52,49 | 51,48 | 5.075.700 |
| 20 mar 2024 | 51,89 | 52,49 | 51,64 | 52,44 | 51,43 | 4.058.200 |
| 19 mar 2024 | 52,25 | 52,40 | 51,82 | 52,10 | 51,09 | 5.448.500 |
| 18 mar 2024 | 52,05 | 52,47 | 52,00 | 52,21 | 51,20 | 4.781.200 |
| 15 mar 2024 | 51,16 | 52,31 | 51,04 | 52,19 | 51,18 | 10.073.400 |
| 14 mar 2024 | 52,18 | 52,29 | 51,24 | 51,66 | 50,66 | 9.746.700 |
| 13 mar 2024 | 52,97 | 53,33 | 52,19 | 52,28 | 51,27 | 7.512.600 |
| 12 mar 2024 | 53,00 | 53,04 | 52,54 | 52,88 | 51,86 | 6.964.600 |
| 11 mar 2024 | 52,89 | 53,49 | 52,79 | 53,09 | 52,07 | 4.753.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.