Mercados españoles cerrados en 4 hrs 13 min
IBEX 35
8.065,10 +116,50 (+1,47%) Euro Stoxx 50
3.475,20 +53,36 (+1,56%) Dólar/Euro
1,0193 +0,0008 (+0,08%) Petróleo Brent
101,41 +0,72 (+0,72%) Oro
1.743,80 +7,30 (+0,42%) BTC-EUR
20.104,81 +226,95 (+1,14%)
Realty Income Corporation (O)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jul 2022 | 69,50 | 69,98 | 69,03 | 69,50 | 69,50 | 3.031.300 |
| 05 jul 2022 | 69,61 | 69,86 | 68,08 | 69,29 | 69,29 | 2.979.500 |
| 01 jul 2022 | 68,18 | 70,21 | 68,14 | 70,15 | 70,15 | 2.949.700 |
| 30 jun 2022 | 68,61 | 68,97 | 67,96 | 68,26 | 68,26 | 3.766.600 |
| 30 jun 2022 | 0.248 Dividendo | |||||
| 29 jun 2022 | 68,98 | 69,47 | 68,88 | 69,36 | 69,11 | 3.085.800 |
| 28 jun 2022 | 69,90 | 70,68 | 69,03 | 69,13 | 68,88 | 2.858.800 |
| 27 jun 2022 | 69,06 | 69,67 | 68,56 | 69,44 | 69,19 | 3.798.400 |
| 24 jun 2022 | 68,06 | 69,38 | 67,91 | 69,19 | 68,94 | 5.933.800 |
| 23 jun 2022 | 67,05 | 68,05 | 66,90 | 67,99 | 67,75 | 4.081.700 |
| 22 jun 2022 | 64,76 | 67,07 | 64,76 | 66,39 | 66,15 | 3.427.300 |
| 21 jun 2022 | 65,01 | 66,24 | 65,01 | 65,47 | 65,24 | 3.592.900 |
| 17 jun 2022 | 64,21 | 65,69 | 64,21 | 64,87 | 64,64 | 15.381.100 |
| 16 jun 2022 | 63,48 | 64,91 | 63,30 | 64,23 | 64,00 | 4.708.400 |
| 15 jun 2022 | 63,38 | 65,79 | 63,24 | 64,80 | 64,57 | 4.884.500 |
| 14 jun 2022 | 63,31 | 63,67 | 62,29 | 62,79 | 62,57 | 4.541.300 |
| 13 jun 2022 | 64,87 | 65,11 | 62,94 | 63,21 | 62,98 | 5.406.100 |
| 10 jun 2022 | 65,73 | 66,72 | 65,27 | 65,96 | 65,72 | 4.513.600 |
| 09 jun 2022 | 66,96 | 67,56 | 66,26 | 66,28 | 66,04 | 4.325.300 |
| 08 jun 2022 | 67,68 | 67,76 | 66,88 | 67,11 | 66,87 | 2.979.100 |
| 07 jun 2022 | 66,75 | 68,11 | 66,62 | 68,06 | 67,82 | 3.832.200 |
| 06 jun 2022 | 67,79 | 67,79 | 66,44 | 66,98 | 66,74 | 4.764.100 |
| 03 jun 2022 | 68,17 | 68,18 | 67,25 | 67,36 | 67,12 | 2.821.700 |
| 02 jun 2022 | 67,86 | 68,48 | 66,97 | 68,44 | 68,20 | 2.701.500 |
| 01 jun 2022 | 68,23 | 68,41 | 67,59 | 68,08 | 67,84 | 2.879.800 |
| 31 may 2022 | 68,18 | 68,58 | 67,30 | 68,22 | 67,98 | 6.709.300 |
| 31 may 2022 | 0.247 Dividendo | |||||
| 27 may 2022 | 68,50 | 69,37 | 68,43 | 69,35 | 68,86 | 3.369.600 |
| 26 may 2022 | 69,08 | 69,32 | 68,02 | 68,07 | 67,59 | 4.491.900 |
| 25 may 2022 | 68,11 | 69,45 | 68,03 | 69,18 | 68,69 | 4.227.300 |
| 24 may 2022 | 67,25 | 68,52 | 66,29 | 68,44 | 67,95 | 4.053.100 |
| 23 may 2022 | 67,90 | 68,49 | 67,02 | 67,22 | 66,74 | 6.075.200 |
| 20 may 2022 | 67,79 | 68,12 | 66,90 | 67,99 | 67,51 | 4.085.500 |
| 19 may 2022 | 67,13 | 67,81 | 66,18 | 67,15 | 66,67 | 4.499.300 |
| 18 may 2022 | 68,34 | 68,50 | 67,37 | 67,56 | 67,08 | 5.187.300 |
| 17 may 2022 | 68,43 | 68,82 | 67,78 | 68,61 | 68,12 | 4.711.800 |
| 16 may 2022 | 67,59 | 68,37 | 67,13 | 68,06 | 67,58 | 3.543.200 |
| 13 may 2022 | 65,80 | 67,47 | 65,40 | 67,41 | 66,93 | 5.225.300 |
| 12 may 2022 | 63,58 | 65,40 | 63,39 | 65,39 | 64,92 | 5.584.800 |
| 11 may 2022 | 63,50 | 64,62 | 63,15 | 63,80 | 63,35 | 4.444.100 |
| 10 may 2022 | 65,16 | 65,51 | 62,74 | 63,50 | 63,05 | 5.762.800 |
| 09 may 2022 | 65,50 | 65,64 | 64,30 | 64,56 | 64,10 | 4.524.500 |
| 06 may 2022 | 66,52 | 66,86 | 65,37 | 66,12 | 65,65 | 3.568.400 |
| 05 may 2022 | 69,06 | 69,37 | 66,65 | 67,10 | 66,62 | 3.206.300 |
| 04 may 2022 | 67,54 | 68,89 | 67,01 | 68,58 | 68,09 | 3.296.200 |
| 03 may 2022 | 67,73 | 68,66 | 67,11 | 67,67 | 67,19 | 3.143.500 |
| 02 may 2022 | 69,58 | 69,87 | 66,11 | 67,38 | 66,90 | 4.257.100 |
| 29 abr 2022 | 72,01 | 72,08 | 69,23 | 69,36 | 68,87 | 6.374.100 |
| 29 abr 2022 | 0.247 Dividendo | |||||
| 28 abr 2022 | 71,66 | 72,83 | 71,21 | 72,71 | 71,95 | 3.130.100 |
| 27 abr 2022 | 72,17 | 72,56 | 71,61 | 71,66 | 70,91 | 2.955.000 |
| 26 abr 2022 | 72,97 | 73,50 | 71,91 | 71,93 | 71,17 | 3.676.200 |
| 25 abr 2022 | 73,50 | 73,66 | 71,86 | 72,75 | 71,99 | 4.179.100 |
| 22 abr 2022 | 74,42 | 74,75 | 73,48 | 73,54 | 72,77 | 3.112.400 |
| 21 abr 2022 | 75,17 | 75,40 | 74,52 | 74,56 | 73,78 | 2.734.200 |
| 20 abr 2022 | 74,12 | 75,32 | 74,03 | 74,93 | 74,14 | 2.807.700 |
| 19 abr 2022 | 73,38 | 74,27 | 73,35 | 74,12 | 73,34 | 3.406.000 |
| 18 abr 2022 | 72,61 | 73,38 | 72,52 | 73,25 | 72,48 | 2.544.600 |
| 14 abr 2022 | 72,49 | 73,08 | 72,32 | 72,61 | 71,85 | 2.625.300 |
| 13 abr 2022 | 71,74 | 72,22 | 71,67 | 72,19 | 71,43 | 2.546.700 |
| 12 abr 2022 | 71,50 | 71,86 | 71,14 | 71,56 | 70,81 | 2.302.300 |
| 11 abr 2022 | 72,13 | 72,30 | 71,35 | 71,52 | 70,77 | 2.342.100 |
| 08 abr 2022 | 71,70 | 72,53 | 71,37 | 72,16 | 71,40 | 2.816.600 |
| 07 abr 2022 | 71,34 | 71,97 | 70,79 | 71,62 | 70,87 | 3.550.900 |
| 06 abr 2022 | 70,25 | 71,80 | 69,77 | 71,78 | 71,03 | 3.280.800 |
| 05 abr 2022 | 70,56 | 71,47 | 70,52 | 70,67 | 69,93 | 3.135.600 |
| 04 abr 2022 | 70,67 | 70,86 | 69,77 | 70,57 | 69,83 | 3.090.800 |
| 01 abr 2022 | 69,36 | 70,91 | 69,33 | 70,90 | 70,16 | 3.288.700 |
| 31 mar 2022 | 70,41 | 70,67 | 69,28 | 69,30 | 68,57 | 3.834.800 |
| 31 mar 2022 | 0.247 Dividendo | |||||
| 30 mar 2022 | 70,49 | 70,89 | 70,02 | 70,28 | 69,30 | 2.922.000 |
| 29 mar 2022 | 69,11 | 70,71 | 69,07 | 70,62 | 69,63 | 3.769.500 |
| 28 mar 2022 | 67,91 | 68,72 | 67,87 | 68,72 | 67,76 | 3.393.400 |
| 25 mar 2022 | 67,02 | 67,99 | 67,00 | 67,95 | 67,00 | 2.642.000 |
| 24 mar 2022 | 66,81 | 67,03 | 66,36 | 66,78 | 65,85 | 3.150.900 |
| 23 mar 2022 | 67,29 | 67,52 | 66,75 | 66,90 | 65,97 | 2.835.000 |
| 22 mar 2022 | 66,87 | 67,79 | 66,85 | 67,45 | 66,51 | 5.000.400 |
| 21 mar 2022 | 66,83 | 67,48 | 66,24 | 66,58 | 65,65 | 4.196.600 |
| 18 mar 2022 | 66,30 | 66,95 | 66,30 | 66,88 | 65,95 | 6.202.100 |
| 17 mar 2022 | 65,16 | 66,52 | 65,14 | 66,49 | 65,56 | 3.685.900 |
| 16 mar 2022 | 65,52 | 66,17 | 64,51 | 65,60 | 64,68 | 4.870.100 |
| 15 mar 2022 | 65,82 | 66,12 | 64,67 | 65,12 | 64,21 | 3.920.800 |
| 14 mar 2022 | 65,67 | 66,15 | 64,60 | 64,88 | 63,97 | 3.301.000 |
| 11 mar 2022 | 65,25 | 65,89 | 65,18 | 65,35 | 64,44 | 3.451.700 |
| 10 mar 2022 | 64,71 | 64,96 | 64,13 | 64,82 | 63,91 | 4.454.700 |
| 09 mar 2022 | 65,70 | 65,96 | 65,13 | 65,17 | 64,26 | 3.745.900 |
| 08 mar 2022 | 64,62 | 65,89 | 64,17 | 64,90 | 63,99 | 4.348.800 |
| 07 mar 2022 | 66,43 | 66,52 | 64,66 | 64,67 | 63,77 | 5.221.300 |
| 04 mar 2022 | 66,12 | 66,86 | 65,17 | 66,82 | 65,89 | 4.697.900 |
| 03 mar 2022 | 66,42 | 66,66 | 65,42 | 66,62 | 65,69 | 5.489.700 |
| 02 mar 2022 | 66,00 | 66,58 | 65,81 | 66,10 | 65,18 | 6.091.100 |
| 01 mar 2022 | 66,26 | 66,57 | 65,48 | 65,82 | 64,90 | 5.832.800 |
| 28 feb 2022 | 66,50 | 66,97 | 65,51 | 66,09 | 65,17 | 7.089.700 |
| 28 feb 2022 | 0.247 Dividendo | |||||
| 25 feb 2022 | 66,00 | 67,46 | 65,87 | 67,40 | 66,21 | 5.839.700 |
| 24 feb 2022 | 64,67 | 65,94 | 63,90 | 65,74 | 64,58 | 5.712.100 |
| 23 feb 2022 | 67,09 | 67,18 | 65,21 | 65,25 | 64,10 | 3.725.100 |
| 22 feb 2022 | 66,46 | 66,69 | 65,59 | 66,04 | 64,88 | 3.521.000 |
| 18 feb 2022 | 67,11 | 67,62 | 66,55 | 66,63 | 65,46 | 3.611.100 |
| 17 feb 2022 | 66,96 | 67,41 | 66,56 | 67,12 | 65,94 | 3.543.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
