Mercados españoles cerrados

RLJ Lodging Trust (RLJ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,11+0,01 (+0,09%)
Al cierre: 04:00PM EDT
11,66 +0,55 (+4,95%)
Después del cierre: 05:31PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202411,1311,2811,0911,1111,11834.300
25 abr 202411,2311,2611,0511,1011,101.195.100
24 abr 202411,3511,4411,2411,3811,381.206.700
23 abr 202411,2711,4811,2511,4011,40820.400
22 abr 202411,0711,2911,0211,2811,28973.500
19 abr 202410,9211,0610,9011,0411,041.036.800
18 abr 202410,9911,0510,8410,9110,911.231.400
17 abr 202411,2811,3010,9410,9610,961.192.800
16 abr 202411,3911,3911,1811,2311,23939.300
15 abr 202411,6311,6711,3611,4711,471.572.100
12 abr 202411,7111,7411,4611,5311,531.072.700
11 abr 202411,7011,8311,6011,7511,75755.500
10 abr 202411,6711,8311,5611,6611,661.692.500
09 abr 202411,9911,9911,7611,9611,96999.300
08 abr 202411,6911,9211,6911,9111,91911.800
05 abr 202411,6511,7111,6011,6711,67544.600
04 abr 202411,8211,8611,5711,6411,641.702.100
03 abr 202411,5311,6911,4811,6811,681.437.600
02 abr 202411,5611,8811,5011,5811,581.469.600
01 abr 202411,8511,8611,6511,6911,691.362.100
28 mar 202411,7311,9111,7011,8211,821.250.500
27 mar 202411,6411,7611,6011,7411,741.263.700
27 mar 20240.1 Dividendo
26 mar 202411,7511,7811,6011,6011,501.174.800
25 mar 202411,8811,9311,6811,7011,601.103.500
22 mar 202412,0412,1311,8111,8111,711.290.500
21 mar 202411,9112,1111,8712,0411,941.796.400
20 mar 202411,8511,9211,7311,8311,731.709.200
19 mar 202411,8111,9611,8111,9211,82697.600
18 mar 202411,7511,9411,7411,8611,761.049.700
15 mar 202411,8011,9611,6411,7611,662.628.000
14 mar 202411,9011,9811,7511,8711,771.167.200
13 mar 202412,0112,1211,9311,9611,86808.800
12 mar 202412,0412,1712,0212,0911,99801.400
11 mar 202412,1412,2112,0712,0911,99815.100
08 mar 202412,2112,2612,1212,2012,09684.600
07 mar 202412,2312,2312,0012,0811,98790.300
06 mar 202412,1712,3912,0812,1212,02692.300
05 mar 202412,0912,2312,0512,0511,95905.500
04 mar 202412,1512,2212,0912,1612,06879.700
01 mar 202411,9312,1811,8412,1812,081.877.800
29 feb 202411,9211,9311,7511,8711,771.714.400
28 feb 202411,3411,8711,3411,7811,681.355.800
27 feb 202411,5111,7611,0611,4811,381.640.500
26 feb 202411,7711,8511,5811,6011,501.319.400
23 feb 202412,0212,1411,8311,8611,761.455.100
22 feb 202411,9612,0111,7112,0011,901.492.500
21 feb 202411,7011,9611,6911,9311,831.999.300
20 feb 202411,5511,7611,4911,7211,621.134.300
16 feb 202411,6511,8211,5811,7011,601.192.000
15 feb 202411,6211,8411,6211,8311,731.177.800
14 feb 202411,4711,6311,3411,5011,401.186.900
13 feb 202411,3811,5511,2111,3511,251.652.600
12 feb 202411,7311,8111,6911,7611,661.405.600
09 feb 202411,6311,7111,5211,6811,58991.000
08 feb 202411,4811,6411,4511,6411,541.017.000
07 feb 202411,6111,6211,4411,5111,411.271.000
06 feb 202411,5111,6911,4711,6111,511.386.700
05 feb 202411,4811,6411,4011,5511,451.202.700
02 feb 202411,6511,7511,4911,6611,561.323.600
01 feb 202411,5911,8011,5011,8011,701.914.000
31 ene 202411,8911,9411,5711,5811,481.312.200
30 ene 202411,8611,9611,8111,8811,781.335.000
29 ene 202411,7911,9511,7211,9211,82992.900
26 ene 202411,8711,9011,8011,8111,71900.700
25 ene 202411,7511,8311,5711,8011,702.259.600
24 ene 202411,8711,8811,5011,5211,421.143.700
23 ene 202412,0012,0111,7011,7211,622.444.800
22 ene 202411,8311,9111,7611,8811,782.679.100
19 ene 202411,4611,7311,3211,7211,621.559.000
18 ene 202411,5011,5011,2411,3711,271.217.600
17 ene 202411,3111,5011,2411,4011,301.026.100
16 ene 202411,4111,5411,3611,5011,401.391.400
12 ene 202411,7511,7911,4711,5511,45949.200
11 ene 202411,5911,6111,4411,5511,45887.300
10 ene 202411,6811,7111,5811,6411,541.120.500
09 ene 202411,6311,6811,5511,5511,451.527.100
08 ene 202411,5711,8211,5711,7911,69956.700
05 ene 202411,5611,7611,5011,6211,521.068.200
04 ene 202411,6511,7511,5711,6111,51878.400
03 ene 202411,5911,7611,5311,6211,521.134.000
02 ene 202411,7311,8811,6511,7411,641.301.200
29 dic 202311,8211,8811,7211,7211,621.152.700
28 dic 202311,8211,9611,8111,8711,771.100.700
28 dic 20230.1 Dividendo
27 dic 202311,9712,0811,9411,9911,791.551.900
26 dic 202311,9712,0511,8812,0211,82719.700
22 dic 202311,9412,0511,8811,9311,731.407.100
21 dic 202311,8611,8911,7511,8411,641.287.100
20 dic 202311,6511,8511,5111,6911,491.859.900
19 dic 202311,6611,8211,6111,6811,482.608.600
18 dic 202311,6211,6911,5011,5511,351.216.500
15 dic 202311,7711,7711,3911,5611,362.125.800
14 dic 202311,5612,0111,5611,7111,512.829.300
13 dic 202311,0411,3510,9511,3111,122.392.300
12 dic 202311,0511,1410,9911,0310,841.534.100
11 dic 202310,8211,1010,7811,0210,831.445.300
08 dic 202310,6110,8210,6010,7910,611.469.500
07 dic 202310,5410,7310,4710,6910,511.574.800
06 dic 202310,7810,8610,5410,5510,371.222.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...