Mercados españoles cerrados en 1 hr 49 mins

Plymouth Industrial REIT, Inc. (PLYM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
21,09-0,03 (-0,12%)
A partir del 09:40AM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202421,0421,1021,0321,0921,092961
21 jun 202421,0421,2020,8921,1221,12328.900
20 jun 202420,9821,0120,7120,9420,94133.200
18 jun 202420,9021,1220,8221,1021,10186.400
17 jun 202420,7921,1420,7520,8720,87302.300
14 jun 202420,9121,0720,7820,9520,95244.000
13 jun 202421,1821,2420,9021,0621,06163.900
12 jun 202421,5721,7421,1421,2121,21143.200
11 jun 202420,8821,1420,8721,0221,02126.000
10 jun 202420,8121,1320,6620,9820,98117.600
07 jun 202420,9521,1120,8920,9720,97136.200
06 jun 202421,2521,3721,1521,2321,23122.700
05 jun 202421,3221,4221,1421,4021,40198.900
04 jun 202420,8921,2420,8921,2121,21202.800
03 jun 202421,1621,2220,7920,9020,90208.100
31 may 202420,5320,8620,4720,8620,86412.400
30 may 202420,3120,5220,2020,4420,44151.400
29 may 202420,1720,2220,0120,1820,18212.200
28 may 202420,5020,5220,2220,2620,26233.700
24 may 202420,5120,5220,2920,3720,37120.200
23 may 202420,9620,9620,2720,4120,41186.700
22 may 202420,7721,0320,7720,9620,96156.900
21 may 202421,0121,1520,8020,8720,87120.500
20 may 202421,2121,2520,9421,0321,03264.000
17 may 202421,4521,5321,1221,2621,26219.000
16 may 202421,1321,4421,0321,4121,41164.700
15 may 202421,1021,2821,0821,1021,10152.200
14 may 202420,9221,0920,6720,8120,81101.300
13 may 202421,0121,0220,6620,7120,71114.500
10 may 202421,0221,0620,7720,8720,87157.300
09 may 202420,5120,9920,5120,9720,97163.200
08 may 202420,5820,5820,2620,4920,49185.200
07 may 202420,5520,7520,5520,6620,66188.000
06 may 202420,6620,7220,3720,4820,48127.000
03 may 202420,9120,9920,4420,5620,56233.100
02 may 202421,2721,4520,2220,5220,52322.900
01 may 202420,9721,3120,9020,9920,99163.900
30 abr 202420,6121,1320,6120,8820,88218.300
29 abr 202420,9421,0920,7920,8020,80161.100
26 abr 202420,7620,8820,6020,7620,76176.500
25 abr 202420,6620,6920,4920,6520,65329.300
24 abr 202421,0821,1420,7220,8420,84292.100
23 abr 202420,8021,1920,7121,1821,18210.900
22 abr 202420,4320,8220,2320,7520,75202.100
19 abr 202420,0920,3619,9020,3320,33239.400
18 abr 202420,2420,4419,8420,0620,06384.800
17 abr 202420,5120,5119,9720,2420,24377.600
16 abr 202420,7620,8420,4920,5220,52134.400
15 abr 202421,3421,3620,7920,8120,81208.600
12 abr 202421,4221,5321,2321,3221,32116.700
11 abr 202421,3721,5421,1621,4421,44283.400
10 abr 202421,5821,5821,0921,3121,31332.500
09 abr 202422,1022,3122,0122,1922,19352.900
08 abr 202421,5622,0821,5622,0822,08222.400
05 abr 202421,2221,4321,1421,4221,42127.300
04 abr 202421,7021,7021,2021,3021,30357.600
03 abr 202421,3621,5121,3021,4621,46166.800
02 abr 202421,3121,5221,1821,5121,51280.500
01 abr 202422,5822,6121,5621,5821,58198.200
28 mar 202422,2122,5222,1822,5022,50321.500
27 mar 202421,7922,1221,7822,1122,11183.900
27 mar 20240.24 Dividendo
26 mar 202422,0822,0821,8421,8921,65242.900
25 mar 202422,0022,1721,9622,0221,78137.400
22 mar 202422,4022,4022,0522,0521,81139.000
21 mar 202422,2422,4322,1122,3322,09224.200
20 mar 202421,6422,2021,6422,1321,89204.700
19 mar 202421,6621,8521,5221,8021,56172.800
18 mar 202421,4421,7721,4121,6221,38181.400
15 mar 202421,4121,7521,3621,5021,26554.800
14 mar 202421,7321,7321,3621,6321,39327.200
13 mar 202421,7121,8121,4921,7321,49277.300
12 mar 202421,7421,8621,5021,7321,49316.000
11 mar 202421,8421,9721,6421,8221,58107.500
08 mar 202421,8022,0121,7021,9321,69106.700
07 mar 202421,8121,8121,4421,6321,39191.400
06 mar 202421,4821,6321,4121,6321,39188.600
05 mar 202421,5121,6721,3021,3521,12188.500
04 mar 202421,7621,7721,2921,6321,39185.400
01 mar 202421,5821,8421,2021,8321,59186.300
29 feb 202421,5421,7021,2821,5721,33303.600
28 feb 202421,2621,7021,2421,2721,04256.900
27 feb 202421,9422,0421,3821,4721,23217.900
26 feb 202421,7021,8521,5021,7121,47232.300
23 feb 202421,8421,8421,4621,8021,56234.200
22 feb 202421,9021,9221,5021,9121,67349.700
21 feb 202422,1222,1621,8121,9421,70196.100
20 feb 202422,1022,3722,0722,1021,86168.500
16 feb 202422,4122,6022,1122,3122,07258.600
15 feb 202422,1322,5122,1222,5022,25279.700
14 feb 202421,9821,9821,6121,9321,69212.900
13 feb 202421,6421,7921,3921,7421,50232.100
12 feb 202422,3522,4822,2422,3522,10173.500
09 feb 202422,2022,3422,0222,2722,03216.300
08 feb 202421,2622,1221,2622,1121,87346.600
07 feb 202421,7321,7321,3221,3221,09135.600
06 feb 202421,5121,8821,5121,7321,49137.900
05 feb 202421,8621,8821,4821,5921,35137.100
02 feb 202422,2722,3521,8122,1821,94179.100
01 feb 202422,1222,6921,9322,6522,40199.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...