Mercados españoles cerrados

Realty Income Corporation (O)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,60+0,64 (+1,19%)
Al cierre: 04:00PM EST
54,61 +0,01 (+0,02%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
03 dic 2022 - 03 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202353,8554,7553,7554,6054,606.196.400
30 nov 202353,6354,1153,1553,9653,9610.126.200
30 nov 20230.256 Dividendo
29 nov 202354,2054,5053,5753,6753,415.561.500
28 nov 202353,9454,4553,7753,8153,556.855.800
27 nov 202353,9754,3453,6554,1353,874.751.900
24 nov 202353,2653,9753,1153,9153,652.454.200
22 nov 202353,9954,0453,0953,3153,063.993.600
21 nov 202353,0053,6252,7953,5553,295.302.100
20 nov 202352,8053,4252,5153,2252,974.947.400
17 nov 202353,4353,4952,7452,9152,667.215.100
16 nov 202352,6653,2852,4153,0952,847.522.900
15 nov 202352,2152,8252,1852,4752,225.937.800
14 nov 202351,0052,7750,8952,1451,897.029.200
13 nov 202349,9550,0049,5249,9049,666.125.100
10 nov 202350,4150,5349,8550,0649,825.189.600
09 nov 202351,3051,3849,8550,1749,935.464.300
08 nov 202350,7351,3650,7351,2050,965.455.100
07 nov 202350,8550,9950,0450,7050,465.787.000
06 nov 202350,7650,8350,2550,4650,227.734.800
03 nov 202350,8751,3750,7950,8550,616.428.700
02 nov 202348,8950,2048,6850,0349,799.626.500
01 nov 202347,6648,1447,2247,9947,768.149.300
31 oct 202346,3547,5245,9347,3847,1518.220.500
31 oct 20230.256 Dividendo
30 oct 202347,5048,2145,0446,2245,7436.132.700
27 oct 202349,7949,8748,8149,0048,504.107.900
26 oct 202349,4350,2249,4349,7949,284.299.200
25 oct 202349,4249,6249,0749,2848,773.336.300
24 oct 202349,1949,7049,1449,6049,094.002.400
23 oct 202349,0049,5848,6149,0148,514.859.100
20 oct 202349,4249,8249,3449,3548,844.963.300
19 oct 202349,7450,3849,3549,4248,914.883.200
18 oct 202350,6050,8049,8849,9149,403.930.800
17 oct 202350,5951,2950,4050,9750,456.089.900
16 oct 202350,6051,0249,9450,7450,224.545.500
13 oct 202350,5550,7550,2050,5950,073.230.800
12 oct 202350,8150,9450,0650,2849,764.110.400
11 oct 202350,6651,2150,5450,9550,434.027.300
10 oct 202350,1950,4249,1850,2049,686.226.300
09 oct 202349,9150,8549,9050,5550,033.747.300
06 oct 202349,8150,5449,3850,1149,594.245.700
05 oct 202349,5350,1549,3050,0649,555.067.200
04 oct 202349,1249,5948,6749,5749,065.468.700
03 oct 202348,8149,0948,4248,8948,396.352.400
02 oct 202349,8249,9848,7648,9948,496.159.100
29 sept 202349,9850,5349,6349,9449,435.295.600
29 sept 20230.256 Dividendo
28 sept 202349,7950,0849,5849,6248,865.850.100
27 sept 202350,5850,9449,3849,6648,905.416.500
26 sept 202351,0051,2049,9550,2649,495.231.400
25 sept 202351,5051,5250,8551,1950,405.307.200
22 sept 202352,0752,4051,5251,5650,776.976.500
21 sept 202353,4353,5552,0452,0651,268.675.400
20 sept 202354,2554,6153,7353,8052,973.731.900
19 sept 202353,7054,2553,6854,0053,174.394.700
18 sept 202354,3654,3953,6553,7352,905.925.300
15 sept 202354,9554,9953,9854,1053,2718.328.200
14 sept 202355,2755,4355,0555,1254,275.902.100
13 sept 202355,4255,5455,0055,0654,214.928.400
12 sept 202355,1555,3554,9255,1554,303.704.500
11 sept 202355,4855,5355,0555,1754,323.698.600
08 sept 202355,3555,7455,2155,3254,474.243.300
07 sept 202354,9855,4454,9755,0854,235.821.300
06 sept 202355,4355,4854,7654,9954,144.915.100
05 sept 202356,1756,1855,2355,2554,405.264.600
01 sept 202356,3056,5956,0156,2055,343.863.200
31 ago 202356,3256,3655,9956,0455,186.971.200
31 ago 20230.256 Dividendo
30 ago 202356,3556,6056,0756,5655,449.020.900
29 ago 202356,5056,5156,0556,4755,354.698.800
28 ago 202356,2056,6555,9256,4755,358.568.900
25 ago 202356,4056,4655,8156,0054,898.429.000
24 ago 202357,1457,5556,3656,3655,245.722.400
23 ago 202356,5457,2256,5057,1155,985.834.900
22 ago 202356,4956,6256,1556,3255,203.451.100
21 ago 202356,8256,9155,9656,2355,114.748.900
18 ago 202356,5657,2256,5356,9055,774.840.300
17 ago 202357,0157,6256,8556,8855,755.229.500
16 ago 202357,4957,6056,8256,8755,745.102.000
15 ago 202357,7257,7256,8457,4356,296.157.700
14 ago 202358,4758,6257,8257,9456,796.150.100
11 ago 202358,6558,7858,3358,6257,465.068.200
10 ago 202359,5559,6158,5558,7957,626.938.500
09 ago 202358,8859,8158,6659,5158,333.896.100
08 ago 202359,7159,8258,8859,0057,834.465.600
07 ago 202359,3260,1959,2360,1158,924.059.400
04 ago 202359,2360,2559,0159,2258,044.505.600
03 ago 202360,0960,1558,6358,8457,676.619.800
02 ago 202360,5060,6960,1660,3759,173.554.800
01 ago 202361,0161,3060,6160,7859,573.206.500
31 jul 202361,3761,5360,5960,9759,769.894.200
31 jul 20230.256 Dividendo
28 jul 202362,4462,7161,1361,4760,005.075.900
27 jul 202364,0064,1862,1462,1960,704.957.900
26 jul 202363,0963,8463,0963,7562,223.440.300
25 jul 202363,2463,5663,0563,0961,583.284.600
24 jul 202362,8863,4562,7663,3761,854.913.400
21 jul 202362,6963,1662,5362,7561,253.116.300
20 jul 202362,0062,6461,4762,6261,123.250.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...