Mercados españoles cerrados

Safehold Inc. (SAFE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,09+0,43 (+2,30%)
Al cierre: 04:00PM EDT
19,09 -0,00 (-0,01%)
Después del cierre: 06:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202419,2619,5718,8719,0919,09325.403
02 may 202418,7918,8918,5118,6618,66281.900
01 may 202418,2419,0318,2218,4318,43174.900
30 abr 202418,5018,6418,2218,2418,24199.100
29 abr 202418,3418,7518,2718,7418,74244.400
26 abr 202418,4218,6818,1818,2118,21232.600
25 abr 202418,7418,7418,3318,3918,39235.200
24 abr 202418,9219,0318,7719,0219,02208.300
23 abr 202419,1419,4719,1019,1319,13159.800
22 abr 202419,1619,2418,8219,1419,14379.700
19 abr 202418,4719,1018,4718,9618,96467.400
18 abr 202418,3318,7018,1718,5418,54437.800
17 abr 202418,2118,5718,1218,2618,26469.700
16 abr 202418,3518,3517,9118,0918,09417.500
15 abr 202419,1619,2718,2918,5018,50415.900
12 abr 202419,2019,3018,8819,0819,08456.300
11 abr 202419,5519,6019,0719,3119,31621.900
10 abr 202420,0020,1819,3719,5219,52511.700
09 abr 202420,0221,0520,0221,0521,05295.800
08 abr 202420,1520,2619,8619,9919,99162.900
05 abr 202419,6619,9719,4119,9319,93457.800
04 abr 202420,2720,5019,5419,6419,64185.000
03 abr 202419,3619,9719,2619,9219,92374.100
02 abr 202419,7919,7919,1419,4719,47538.700
01 abr 202420,6220,6219,9420,1020,10271.300
28 mar 202420,3520,7820,3320,6020,60372.400
27 mar 202419,9920,2319,9320,1820,18326.100
27 mar 20240.177 Dividendo
26 mar 202420,6120,6119,8219,8519,67281.000
25 mar 202420,6120,9020,3120,3220,14244.400
22 mar 202421,1621,1620,4720,6320,45267.300
21 mar 202420,9321,8320,9221,0920,90497.100
20 mar 202419,7820,9519,7820,8020,61544.900
19 mar 202419,7720,1719,5419,9619,78639.600
18 mar 202419,6420,0319,5019,7619,58420.200
15 mar 202419,5920,0619,4919,6819,50785.800
14 mar 202420,1820,1919,6219,8619,68262.000
13 mar 202420,3920,5220,1920,2620,08175.100
12 mar 202420,6820,6820,1920,4320,25179.100
11 mar 202421,1321,2720,7720,8320,64141.800
08 mar 202420,7521,4120,5021,1820,99468.800
07 mar 202420,3720,5520,0420,3520,17291.300
06 mar 202420,4920,6820,2420,4720,29152.800
05 mar 202420,4021,0520,2520,3020,12408.400
04 mar 202420,8020,9020,1820,6020,42266.400
01 mar 202420,1620,8719,8620,8420,65422.200
29 feb 202419,9820,5319,9220,1219,94393.800
28 feb 202419,5020,0419,5019,5419,37382.700
27 feb 202420,0020,1019,6219,7719,59338.100
26 feb 202420,0520,1819,5219,6619,48331.800
23 feb 202420,1720,5020,0020,2420,06139.800
22 feb 202420,6120,8220,2420,2820,10247.000
21 feb 202420,8121,1120,7320,7420,56324.100
20 feb 202420,9021,2520,8120,9620,77228.700
16 feb 202421,0121,4720,7421,2421,05286.000
15 feb 202420,5521,6720,5521,5121,32832.900
14 feb 202419,9020,4519,4820,1619,98554.900
13 feb 202419,9720,2019,1719,6119,44490.800
12 feb 202420,7521,2520,6520,8320,64282.000
09 feb 202420,7120,7320,3520,5820,40302.000
08 feb 202420,2120,8020,0920,6020,42207.300
07 feb 202420,5320,5320,0920,2220,04383.300
06 feb 202420,4320,7220,3220,4620,28355.400
05 feb 202420,2520,8920,1020,5120,33399.300
02 feb 202420,6620,8620,1820,6820,50391.900
01 feb 202419,9920,9819,9120,9720,78415.600
31 ene 202420,4920,7019,7619,8619,68359.800
30 ene 202420,7020,8120,3120,4120,23203.200
29 ene 202420,5320,9820,3020,9720,78263.700
26 ene 202420,7521,0820,5220,5220,34221.600
25 ene 202420,9921,1320,4620,5520,37204.400
24 ene 202421,6621,6620,3820,4920,31224.300
23 ene 202422,1722,2620,9221,2121,02314.900
22 ene 202420,4521,4320,4421,1020,91347.400
19 ene 202419,6220,3619,3520,2720,09361.000
18 ene 202420,0520,0519,2419,5119,34318.100
17 ene 202420,9720,9919,6119,9119,73473.000
16 ene 202421,6921,9621,4521,5321,34342.200
12 ene 202422,2822,4221,8422,0521,85247.500
11 ene 202422,4222,4221,5621,7921,60447.000
10 ene 202422,6022,8322,3422,4122,21353.600
09 ene 202422,8122,8122,4222,7022,50474.900
08 ene 202422,7023,2022,7023,1422,93368.800
05 ene 202422,7723,2122,5422,8222,62217.300
04 ene 202423,4523,5022,9323,1022,89277.600
03 ene 202423,3223,4622,5723,0222,81332.300
02 ene 202423,4024,0323,3023,7023,49289.900
29 dic 202323,6123,7423,1423,4023,19468.800
28 dic 202323,0023,7323,0023,7323,52499.400
28 dic 20230.177 Dividendo
27 dic 202322,8423,5522,7923,2322,85346.800
26 dic 202322,6522,8822,4322,8222,44172.200
22 dic 202322,6823,1222,2922,4322,06200.000
21 dic 202322,5322,6022,1522,5522,18247.000
20 dic 202322,5022,9922,1122,1521,79330.900
19 dic 202323,0023,2022,6722,6922,32470.200
18 dic 202322,8323,2922,5822,7022,33532.500
15 dic 202323,5323,6822,3522,8122,431.648.200
14 dic 202323,0423,9022,9623,5823,19773.300
13 dic 202321,1222,5020,6522,1721,80554.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...