Mercados españoles cerrados en 7 hrs 28 min

UDR, Inc. (UDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,27-0,58 (-1,62%)
Al cierre: 04:00PM EDT
35,27 0,00 (0,00%)
Después del cierre: 04:53PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202435,6735,6835,2235,2735,272.128.900
15 abr 202436,8836,9835,6435,8535,851.969.300
12 abr 202437,0737,1336,2636,6436,643.225.300
11 abr 202437,5437,6736,6737,1737,174.043.500
10 abr 202436,9837,3736,7237,2237,224.513.600
09 abr 202437,3537,9637,2137,8737,873.610.800
09 abr 20240.425 Dividendo
08 abr 202437,0137,9236,9537,6337,214.593.200
05 abr 202436,2336,6336,0736,5136,101.530.300
04 abr 202436,7637,0036,1636,3935,981.801.300
03 abr 202436,0836,5335,8236,4636,051.886.500
02 abr 202436,3236,4136,0136,1835,771.923.900
01 abr 202437,3337,4036,6336,6436,231.756.200
28 mar 202437,1737,6536,9837,4136,993.007.600
27 mar 202436,7837,3536,6137,0136,594.166.300
26 mar 202436,9436,9536,3936,4136,001.382.000
25 mar 202437,2837,3536,7436,8836,461.116.600
22 mar 202437,6637,7137,0237,1636,741.637.000
21 mar 202437,1637,9937,1637,6137,192.290.700
20 mar 202436,5537,1436,3937,0636,641.927.800
19 mar 202436,8737,0036,4136,7336,321.640.100
18 mar 202437,1937,3136,7436,8136,391.752.400
15 mar 202436,2137,1936,2137,1736,753.888.200
14 mar 202437,2137,2836,1136,6736,262.588.400
13 mar 202437,0237,7737,0037,4036,982.528.600
12 mar 202437,8037,9936,9837,0836,663.595.100
11 mar 202438,1038,2837,6937,8437,412.760.200
08 mar 202438,0338,1937,7838,1037,672.665.100
07 mar 202437,3837,7737,2637,6937,262.447.400
06 mar 202437,4837,5137,0737,2536,833.808.300
05 mar 202437,1637,5036,9737,1636,742.998.900
04 mar 202436,2637,4136,2437,2836,863.893.800
01 mar 202435,3835,9634,9935,9435,533.320.600
29 feb 202435,7635,9535,3235,5035,104.277.400
28 feb 202434,7635,8334,7635,4135,012.436.100
27 feb 202435,3335,6634,9035,0834,683.058.000
26 feb 202435,7035,8834,9635,0234,621.782.200
23 feb 202436,1336,2135,8435,8535,451.708.000
22 feb 202436,4536,4536,1036,1535,742.666.600
21 feb 202435,8536,3335,6636,3035,892.890.100
20 feb 202435,7636,0135,5435,8035,402.272.000
16 feb 202435,6236,2735,4336,0835,672.831.200
15 feb 202435,1836,0935,0936,0535,642.712.400
14 feb 202434,7035,0434,6134,8734,483.178.200
13 feb 202434,7934,8634,1934,6234,232.893.900
12 feb 202435,4335,7435,3435,5735,172.352.200
09 feb 202435,4135,6835,2635,3734,973.274.200
08 feb 202435,2135,5834,8835,4935,093.538.500
07 feb 202435,3535,6034,4435,3234,925.196.000
06 feb 202435,4235,9335,3335,5635,163.481.900
05 feb 202435,8735,8735,3935,4335,032.358.700
02 feb 202436,1836,5235,5336,3135,903.557.300
01 feb 202435,8036,5335,3836,5136,103.461.000
31 ene 202436,7336,9535,8736,0235,615.522.900
30 ene 202436,4036,7336,1636,4836,074.547.600
29 ene 202436,6537,0736,4736,7436,332.415.400
26 ene 202436,6236,7636,1736,6936,283.297.000
25 ene 202437,0837,3236,3736,5336,123.229.700
24 ene 202437,8037,8036,6836,7136,303.486.000
23 ene 202437,9338,1237,3737,4937,073.234.000
22 ene 202437,6838,1237,6837,8437,413.655.100
19 ene 202437,2737,8337,0437,6137,193.623.800
18 ene 202437,4437,7436,9437,2136,795.791.800
17 ene 202437,7038,3436,9537,4937,073.032.900
16 ene 202438,4538,6238,1638,3437,913.550.600
12 ene 202438,9139,1038,3238,5938,152.967.600
11 ene 202437,9338,6337,6638,5038,073.404.500
10 ene 202438,3238,4438,1038,2237,792.591.900
09 ene 202437,7538,3237,5438,1337,703.237.100
09 ene 20240.42 Dividendo
08 ene 202437,7538,7337,6538,5937,742.676.000
05 ene 202437,5438,0637,3237,8236,992.981.100
04 ene 202437,6238,1837,4437,8637,032.130.300
03 ene 202438,3038,3237,5837,6636,832.475.800
02 ene 202438,2338,8538,0038,6437,792.721.100
29 dic 202338,6238,8338,2738,2937,452.300.100
28 dic 202338,1138,7838,0738,7737,911.939.000
27 dic 202337,9438,3737,8138,3337,481.875.300
26 dic 202337,6938,1537,6437,9737,131.478.700
22 dic 202337,5037,9237,4237,6536,822.838.400
21 dic 202337,3137,4236,8737,2836,462.664.900
20 dic 202337,5237,7336,9937,0436,222.252.900
19 dic 202337,9638,1037,4537,6236,793.160.200
18 dic 202337,8337,9037,4537,8136,983.611.700
15 dic 202338,0838,1837,2637,6436,815.593.800
14 dic 202337,9138,8437,7838,3537,503.890.700
13 dic 202335,5737,3135,4537,1236,303.643.100
12 dic 202335,0235,5534,6835,4534,672.692.800
11 dic 202335,1535,2834,7734,9834,213.668.400
08 dic 202334,8435,3734,6935,3734,594.831.700
07 dic 202334,6135,1934,2635,0034,233.604.600
06 dic 202334,6735,0834,5034,6733,913.010.000
05 dic 202334,4034,5933,9934,5433,783.855.800
04 dic 202334,0734,6633,9934,6133,852.270.700
01 dic 202333,4634,5433,3334,4033,642.270.500
30 nov 202333,3433,4333,0233,4032,664.315.100
29 nov 202333,8334,1333,2133,2932,563.105.700
28 nov 202333,1333,5532,8533,4532,712.964.100
27 nov 202333,2833,4633,0933,2832,552.672.100
24 nov 202333,0933,3632,8733,3532,61720.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...