Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
74,67+0,81 (+1,10%)
Al cierre: 04:00PM EDT
74,65 -0,02 (-0,03%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202274,2374,7773,9674,6774,673.283.900
11 ago 202274,1674,5673,6273,8673,862.899.800
10 ago 202274,2574,3573,4374,1374,133.214.300
09 ago 202273,4673,7073,3073,5573,552.577.200
08 ago 202273,0073,8372,9373,2673,262.033.200
05 ago 202272,1072,7971,5672,7672,762.509.400
04 ago 202273,0573,1772,0372,4772,473.074.600
03 ago 202273,0073,5271,9572,0072,003.723.800
02 ago 202273,6074,0672,7772,8072,802.684.800
01 ago 202273,6274,1673,4073,6773,672.613.300
29 jul 202273,1074,1873,0473,9973,994.414.500
29 jul 20220.248 Dividendo
28 jul 202272,2373,6172,0473,5473,292.739.000
27 jul 202272,0072,5271,2171,8771,632.529.500
26 jul 202271,6272,6171,6272,4372,192.374.700
25 jul 202271,5071,8971,2671,6171,372.051.000
22 jul 202271,0071,4770,6971,3571,112.224.600
21 jul 202270,0070,6069,7570,5870,341.843.200
20 jul 202269,9470,5569,3970,2570,011.861.400
19 jul 202269,9370,1369,2970,0869,842.528.700
18 jul 202270,5070,6469,1769,4769,242.913.500
15 jul 202269,3670,4268,8470,3170,073.803.500
14 jul 202267,0368,6666,8668,4568,223.969.800
13 jul 202268,6369,2468,0368,0567,823.343.100
12 jul 202269,0969,8968,7969,3669,132.587.200
11 jul 202268,9269,5868,6369,5669,332.836.000
08 jul 202268,8069,3068,5268,9868,752.885.900
07 jul 202269,6269,6968,6568,7968,563.871.800
06 jul 202269,5069,9869,0369,5069,273.031.300
05 jul 202269,6169,8668,0869,2969,062.979.500
01 jul 202268,1870,2168,1470,1569,912.950.200
30 jun 202268,6168,9767,9668,2668,033.766.600
30 jun 20220.248 Dividendo
29 jun 202268,9869,4768,8869,3668,883.085.800
28 jun 202269,9070,6869,0369,1368,652.858.800
27 jun 202269,0669,6768,5669,4468,963.798.400
24 jun 202268,0669,3867,9169,1968,715.933.800
23 jun 202267,0568,0566,9067,9967,524.081.700
22 jun 202264,7667,0764,7666,3965,933.427.300
21 jun 202265,0166,2465,0165,4765,023.592.900
17 jun 202264,2165,6964,2164,8764,4215.381.100
16 jun 202263,4864,9163,3064,2363,784.708.400
15 jun 202263,3865,7963,2464,8064,354.884.500
14 jun 202263,3163,6762,2962,7962,354.541.300
13 jun 202264,8765,1162,9463,2162,775.406.100
10 jun 202265,7366,7265,2765,9665,504.513.600
09 jun 202266,9667,5666,2666,2865,824.325.300
08 jun 202267,6867,7666,8867,1166,642.979.100
07 jun 202266,7568,1166,6268,0667,593.832.200
06 jun 202267,7967,7966,4466,9866,524.764.100
03 jun 202268,1768,1867,2567,3666,892.821.700
02 jun 202267,8668,4866,9768,4467,972.701.500
01 jun 202268,2368,4167,5968,0867,612.879.800
31 may 202268,1868,5867,3068,2267,756.709.300
31 may 20220.247 Dividendo
27 may 202268,5069,3768,4369,3568,623.369.600
26 may 202269,0869,3268,0268,0767,364.491.900
25 may 202268,1169,4568,0369,1868,464.227.300
24 may 202267,2568,5266,2968,4467,724.053.100
23 may 202267,9068,4967,0267,2266,526.075.200
20 may 202267,7968,1266,9067,9967,284.085.500
19 may 202267,1367,8166,1867,1566,454.499.300
18 may 202268,3468,5067,3767,5666,855.187.300
17 may 202268,4368,8267,7868,6167,894.711.800
16 may 202267,5968,3767,1368,0667,353.543.200
13 may 202265,8067,4765,4067,4166,705.225.300
12 may 202263,5865,4063,3965,3964,715.584.800
11 may 202263,5064,6263,1563,8063,134.444.100
10 may 202265,1665,5162,7463,5062,835.762.800
09 may 202265,5065,6464,3064,5663,884.524.500
06 may 202266,5266,8665,3766,1265,433.568.400
05 may 202269,0669,3766,6567,1066,403.206.300
04 may 202267,5468,8967,0168,5867,863.296.200
03 may 202267,7368,6667,1167,6766,963.143.500
02 may 202269,5869,8766,1167,3866,674.257.100
29 abr 202272,0172,0869,2369,3668,636.374.100
29 abr 20220.247 Dividendo
28 abr 202271,6672,8371,2172,7171,703.130.100
27 abr 202272,1772,5671,6171,6670,672.955.000
26 abr 202272,9773,5071,9171,9370,933.676.200
25 abr 202273,5073,6671,8672,7571,744.179.100
22 abr 202274,4274,7573,4873,5472,523.112.400
21 abr 202275,1775,4074,5274,5673,532.734.200
20 abr 202274,1275,3274,0374,9373,892.807.700
19 abr 202273,3874,2773,3574,1273,093.406.000
18 abr 202272,6173,3872,5273,2572,242.544.600
14 abr 202272,4973,0872,3272,6171,612.625.300
13 abr 202271,7472,2271,6772,1971,192.546.700
12 abr 202271,5071,8671,1471,5670,572.302.300
11 abr 202272,1372,3071,3571,5270,532.342.100
08 abr 202271,7072,5371,3772,1671,162.816.600
07 abr 202271,3471,9770,7971,6270,633.550.900
06 abr 202270,2571,8069,7771,7870,793.280.800
05 abr 202270,5671,4770,5270,6769,693.135.600
04 abr 202270,6770,8669,7770,5769,593.090.800
01 abr 202269,3670,9169,3370,9069,923.288.700
31 mar 202270,4170,6769,2869,3068,343.834.800
31 mar 20220.247 Dividendo
30 mar 202270,4970,8970,0270,2869,062.922.000
29 mar 202269,1170,7169,0770,6269,403.769.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...