Mercados españoles cerrados en 2 hrs 2 min

UDR, Inc. (UDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,34+0,06 (+0,15%)
Al cierre: 04:00PM EDT
40,54 +0,20 (+0,50%)
Antes de la apertura: 09:08AM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202440,0040,4639,6640,3440,341.619.000
14 jun 202439,8540,3339,6340,2840,281.984.900
13 jun 202439,7040,1839,6039,9139,911.703.200
12 jun 202440,0940,1939,4139,5639,561.904.900
11 jun 202439,4839,7539,2539,3039,302.727.600
10 jun 202439,5540,2439,3739,8339,832.132.600
07 jun 202439,0539,7439,0539,6739,672.050.000
06 jun 202439,5039,7439,3739,6039,601.374.500
05 jun 202439,4139,7839,1139,7639,761.853.600
04 jun 202438,8539,8138,6339,5939,592.970.400
03 jun 202438,7838,9938,5338,8638,862.476.700
31 may 202438,3338,6337,9738,6238,623.719.200
30 may 202437,8638,1337,7237,8737,871.353.000
29 may 202437,6437,8537,0337,5737,571.510.200
28 may 202439,1939,2638,1938,2138,211.714.000
24 may 202439,0739,0838,8538,9638,961.272.600
23 may 202439,4939,4938,8038,8138,811.538.100
22 may 202439,6539,9939,4539,6039,602.207.900
21 may 202439,3339,7439,1639,6939,692.219.200
20 may 202439,5239,6639,1839,3939,391.847.100
17 may 202439,5739,6339,3539,5439,542.139.600
16 may 202439,5739,7939,4139,4239,421.574.600
15 may 202439,9739,9739,5339,6239,621.595.100
14 may 202439,3639,5339,0339,3739,371.673.700
13 may 202439,1039,4639,0039,1239,121.734.000
10 may 202439,2239,3438,9939,0439,041.716.500
09 may 202438,5539,1638,2739,0439,043.301.900
08 may 202438,8538,9238,1338,2738,272.887.300
07 may 202439,1539,3138,8538,9738,972.253.300
06 may 202438,5338,9938,2638,8938,892.654.700
03 may 202438,1238,3837,8438,2338,232.867.200
02 may 202437,6437,9137,0137,5737,575.231.300
01 may 202437,0738,0536,8637,4937,495.340.500
30 abr 202438,0538,4237,7838,0838,083.264.700
29 abr 202438,2138,4838,0238,2938,292.433.100
26 abr 202438,0938,6637,8937,9137,912.117.600
25 abr 202438,0438,1637,7237,9737,972.399.800
24 abr 202437,0138,1936,8737,8937,892.891.900
23 abr 202436,9837,6036,9837,2737,272.412.000
22 abr 202436,5637,0736,2837,0137,012.513.000
19 abr 202436,0336,4535,9536,4036,403.671.100
18 abr 202435,4135,9535,1435,7835,783.354.600
17 abr 202435,5135,8235,1735,3435,342.479.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...