Mercados españoles cerrados

STAG Industrial, Inc. (STAG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,00+0,26 (+0,75%)
Al cierre: 04:00PM EDT
35,01 +0,01 (+0,03%)
Después del cierre: 04:58PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202434,5135,3034,5035,0035,00837.368
03 jun 202435,1535,2134,5434,7434,741.071.700
31 may 202434,7235,1134,5335,0635,061.223.300
31 may 20240.123 Dividendo
30 may 202434,4734,6834,4734,6434,52772.200
29 may 202434,3934,4234,1334,2634,14951.400
28 may 202435,2935,4234,7034,7134,59716.900
24 may 202435,3435,3635,0335,1134,99688.600
23 may 202435,9935,9935,0835,1335,01878.300
22 may 202435,8236,0835,7735,9635,83755.700
21 may 202436,2036,3135,9235,9635,83588.400
20 may 202436,3036,5936,1636,1936,06547.000
17 may 202436,5036,5936,1736,3836,25591.500
16 may 202436,2936,5936,0936,4136,281.311.700
15 may 202436,2636,6136,0336,2936,161.115.100
14 may 202435,6835,8235,2335,5735,44838.300
13 may 202435,5435,7435,2835,3535,22698.400
10 may 202435,6335,7635,2035,4235,29733.400
09 may 202435,0835,6834,9735,6335,50972.600
08 may 202435,2835,3534,8734,9834,861.078.700
07 may 202435,0135,6034,9635,4535,321.575.500
06 may 202435,4835,5134,6934,7934,67964.600
03 may 202435,5835,9935,0935,2235,09760.500
02 may 202435,1535,2934,6834,9734,851.870.400
01 may 202434,4035,3234,0934,8134,691.675.700
30 abr 202434,2834,6734,2234,3934,271.287.200
29 abr 202434,6734,8334,6034,6534,531.045.700
29 abr 20240.123 Dividendo
26 abr 202434,6434,7934,3534,4834,241.268.700
25 abr 202434,3734,6334,1334,5434,291.729.100
24 abr 202435,2335,3334,7034,7534,501.563.400
23 abr 202435,3435,7335,2535,4135,16986.000
22 abr 202435,0135,3734,7035,3435,09703.900
19 abr 202434,4935,0534,4634,9334,681.477.900
18 abr 202434,9035,0534,1134,3834,141.250.900
17 abr 202435,5235,5234,3734,8334,581.768.800
16 abr 202436,0336,0835,6235,6235,371.159.200
15 abr 202437,3537,3536,0836,2035,94813.600
12 abr 202437,3037,3736,8937,0936,83566.900
11 abr 202437,5037,5636,9637,3937,12716.400
10 abr 202437,2437,3036,8737,1836,92951.600
09 abr 202438,3538,3937,9938,3238,051.077.500
08 abr 202437,6738,2137,5938,1837,91650.200
05 abr 202437,1137,5337,0237,5137,24653.900
04 abr 202437,6137,8537,0837,2036,94573.100
03 abr 202437,1337,5337,0637,3237,05898.400
02 abr 202437,3337,3336,8537,2436,98795.100
01 abr 202438,5138,5137,4937,6437,37870.500
28 mar 202438,2338,5938,1838,4438,17936.800
27 mar 202437,8238,2137,6538,0937,82865.400
27 mar 20240.123 Dividendo
26 mar 202437,9038,0037,5537,5737,181.483.700
25 mar 202438,2838,3537,8337,8437,45984.400
22 mar 202438,3438,4537,9738,2237,821.220.800
21 mar 202437,9538,3037,8238,2837,88809.700
20 mar 202436,9537,7936,7837,7737,381.170.900
19 mar 202437,1337,2836,8437,0136,63818.700
18 mar 202437,1937,6037,0937,1136,73894.300
15 mar 202436,9537,4136,8737,2136,822.048.700
14 mar 202438,0038,0036,9137,3236,931.055.600
13 mar 202438,0338,3437,8838,0537,661.601.700
12 mar 202438,0338,1337,6837,9637,571.079.400
11 mar 202437,7738,1437,4638,1437,751.591.900
08 mar 202437,3837,8537,3437,8137,421.260.400
07 mar 202437,6037,7036,8837,0036,62961.100
06 mar 202437,3137,4937,0537,3536,961.335.100
05 mar 202437,3037,6036,9237,1236,74836.900
04 mar 202437,4437,5836,7537,3937,001.039.900
01 mar 202437,0337,6436,6737,5237,131.213.300
29 feb 202437,5137,5837,0637,1436,761.441.500
28 feb 202436,9037,4536,8637,1236,741.214.700
28 feb 20240.123 Dividendo
27 feb 202438,1438,1937,1337,1936,681.806.400
26 feb 202438,1938,2637,7637,8637,34830.700
23 feb 202438,7438,7738,3038,3137,79812.600
22 feb 202438,6038,7438,2138,7338,20827.700
21 feb 202438,7238,8838,3238,4237,901.093.500
20 feb 202438,7539,2738,5538,7038,171.492.900
16 feb 202438,8839,2538,6639,1038,572.126.300
15 feb 202438,5139,1238,5139,1238,591.947.500
14 feb 202436,8838,4636,8838,2437,722.626.200
13 feb 202436,5037,5036,2037,4536,941.975.600
12 feb 202437,5537,9337,4637,5036,991.021.100
09 feb 202437,5737,7937,3037,5337,021.182.400
08 feb 202436,9237,7936,9237,5137,001.070.100
07 feb 202437,5137,5136,8736,9236,42769.000
06 feb 202436,9337,6036,8337,5237,011.019.400
05 feb 202437,1037,2436,6536,9336,43967.000
02 feb 202437,2337,7936,7337,6137,101.115.500
01 feb 202436,8737,7436,6237,7337,221.071.200
31 ene 202437,6937,7636,7436,9436,441.300.500
30 ene 202437,8637,9337,4837,5036,99626.700
30 ene 20240.123 Dividendo
29 ene 202438,0738,2737,9438,1737,53830.900
26 ene 202438,0338,1137,6137,9837,34810.100
25 ene 202437,8438,1637,6037,8037,16717.200
24 ene 202438,5838,5837,4137,5136,88832.500
23 ene 202438,8538,8638,0838,1737,53901.800
22 ene 202438,1938,8038,1738,6437,991.432.200
19 ene 202437,2538,1837,0638,0237,381.202.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...