Mercados españoles cerrados en 5 hrs 5 min

Terreno Realty Corporation (TRNO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,18+0,59 (+1,01%)
Al cierre: 04:00PM EDT
59,20 +0,02 (+0,03%)
Antes de la apertura: 04:09AM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202458,9259,2858,5259,1859,182.330.100
28 jun 20240.45 Dividendo
27 jun 202458,6759,1558,4459,0458,59575.600
26 jun 202457,8458,9657,8458,4357,98783.700
25 jun 202458,6958,8058,2958,3557,91428.600
24 jun 202458,1159,2158,1158,8858,43530.200
21 jun 202458,1358,3657,3657,9657,521.347.200
20 jun 202457,8258,2557,4257,9357,49625.100
18 jun 202458,8959,0258,1658,2057,76555.100
17 jun 202457,6259,4557,4658,6458,19637.500
14 jun 202458,0658,4857,5857,9957,55548.600
13 jun 202458,4858,9358,0358,3757,93913.400
12 jun 202459,3059,7558,0758,3257,88797.200
11 jun 202456,2657,9156,2657,7057,26879.500
10 jun 202455,3756,5355,2656,4255,99651.900
07 jun 202455,5956,2055,3955,8555,42377.000
06 jun 202455,3856,5155,2756,4356,00471.000
05 jun 202456,3056,3055,4555,7355,31511.700
04 jun 202455,8856,7855,6956,1855,75375.300
03 jun 202456,7456,8155,6055,8155,38432.600
31 may 202456,2956,7355,7556,5856,151.717.800
30 may 202455,8456,2655,6056,1155,68586.300
29 may 202455,2555,8755,2055,4455,02786.500
28 may 202456,3556,5855,8156,0055,57823.400
24 may 202456,9756,9955,9555,9655,53865.600
23 may 202457,3057,3156,3156,6056,17858.600
22 may 202457,8958,1757,3157,4857,04648.000
21 may 202457,8358,0657,4757,8557,41381.800
20 may 202457,9458,5357,9057,9157,47519.500
17 may 202457,9758,2357,3658,1057,66742.500
16 may 202456,5558,0156,5557,9057,461.653.900
15 may 202456,3757,2656,3256,6356,201.436.600
14 may 202455,4455,9554,5755,3054,88745.000
13 may 202455,3655,3954,4154,9254,50506.400
10 may 202455,0155,1254,5155,0754,65466.900
09 may 202454,4855,4554,0655,0154,59639.300
08 may 202454,3854,8654,0254,4554,03413.000
07 may 202454,5055,1254,2154,9054,48612.700
06 may 202455,1155,1153,7854,1053,69628.600
03 may 202455,5156,0854,5454,8954,47489.000
02 may 202454,8754,8754,0154,2453,831.052.100
01 may 202454,5755,6254,2054,2853,87451.800
30 abr 202454,5855,1354,3054,3553,94523.200
29 abr 202454,6055,4254,4755,1054,68550.400
26 abr 202454,5954,9654,0954,1353,72611.800
25 abr 202454,4654,7753,8954,4354,02866.500
24 abr 202456,1556,1755,2055,3154,89551.400
23 abr 202455,3256,5755,0856,5156,08581.400
22 abr 202455,1655,4854,5155,0754,65588.900
19 abr 202454,8655,1454,1654,9454,52712.400
18 abr 202455,5155,5554,5454,7554,33978.300
17 abr 202458,1058,1455,3255,5255,101.545.100
16 abr 202459,0459,3058,0658,4558,00800.000
15 abr 202461,1961,1959,1859,5159,06518.800
12 abr 202461,0261,6360,6160,7860,32497.200
11 abr 202461,6362,0060,7261,4961,02940.000
10 abr 202464,0064,2861,0061,5761,101.493.100
09 abr 202464,6165,5464,0165,4064,90586.500
08 abr 202463,6064,5763,5364,5264,03598.600
05 abr 202462,7563,4862,5163,3562,87522.700
04 abr 202463,1663,9062,7662,9362,45551.800
03 abr 202462,4163,0862,3262,5162,03557.200
02 abr 202463,6463,6462,1362,8162,33745.300
01 abr 202466,4566,6363,7064,0963,601.557.000
28 mar 202465,7266,4765,3866,4065,891.504.400
27 mar 202464,7165,3564,0665,3364,831.613.400
27 mar 20240.45 Dividendo
26 mar 202463,2765,0763,2063,8762,944.437.700
25 mar 202464,6864,7263,9063,9863,05345.000
22 mar 202464,6164,7764,1264,3763,43924.800
21 mar 202463,9664,8163,6164,4363,49537.900
20 mar 202462,2063,7461,8663,6662,73563.400
19 mar 202462,6663,1762,1062,5761,66441.800
18 mar 202462,7963,5762,5862,6361,71430.300
15 mar 202462,7863,8462,7762,7961,871.242.800
14 mar 202464,2964,4362,9263,5062,57553.500
13 mar 202464,4865,2264,1764,4363,49621.400
12 mar 202463,9864,8563,8564,5263,58451.800
11 mar 202464,2064,7763,8564,3563,41473.600
08 mar 202464,8264,8263,9764,2463,30616.300
07 mar 202464,2064,4563,2363,8562,92700.200
06 mar 202463,9864,1563,6763,8762,94455.900
05 mar 202465,0265,4563,6563,7262,79480.300
04 mar 202465,5265,5864,2665,3264,37583.800
01 mar 202464,0665,6463,5565,5064,541.254.400
29 feb 202463,8864,6363,7364,3063,361.407.100
28 feb 202462,1763,8062,1763,5162,581.040.600
27 feb 202462,7663,0462,4462,4661,55482.400
26 feb 202462,5962,9462,3462,6461,72513.600
23 feb 202463,0863,1862,7162,9362,01531.300
22 feb 202463,0563,2262,6263,0662,14550.100
21 feb 202462,6063,2062,4863,0762,15575.100
20 feb 202462,1263,0762,0562,6261,70366.800
16 feb 202462,4463,1862,0762,7061,78490.700
15 feb 202462,3463,4462,3462,9962,07775.500
14 feb 202462,2662,5661,5061,9961,08657.900
13 feb 202461,5762,3561,0062,0961,18661.700
12 feb 202463,5863,9863,0763,2162,29999.000
09 feb 202463,5463,9462,7963,2962,37669.000
08 feb 202460,8863,8059,7663,4762,541.177.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...