Mercados españoles abiertos en 8 hrs 57 min

UDR, Inc. (UDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,59+1,07 (+2,40%)
Al cierre: 04:00PM EDT
45,59 0,00 (0,00%)
Después del cierre: 05:34PM EDT
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 sept 202444,7245,6744,7445,5945,592.476.262
09 sept 202444,1544,7743,9444,5244,523.537.400
06 sept 202444,3744,3743,4344,0544,053.557.500
05 sept 202444,9844,9844,1444,4244,421.997.400
04 sept 202444,1645,1044,1644,5944,592.247.600
03 sept 202444,3545,1044,3544,9244,922.056.400
30 ago 202444,3944,5343,9844,5144,512.523.300
29 ago 202444,1244,5143,9444,1144,112.087.700
28 ago 202443,7744,2243,6244,1944,191.851.400
27 ago 202443,0043,8142,8343,6443,641.558.500
26 ago 202443,5943,6943,0943,2243,221.322.400
23 ago 202442,7543,3342,5143,3043,301.353.600
22 ago 202442,4942,6542,2642,5642,561.172.600
21 ago 202442,1442,3841,9942,3842,381.763.400
20 ago 202442,0242,1941,7942,1042,101.280.900
19 ago 202441,8342,0741,5641,9441,941.299.900
16 ago 202441,5441,8341,2941,7141,711.224.700
15 ago 202441,8341,9741,4341,6241,622.042.600
14 ago 202441,6842,1041,6041,7841,781.068.200
13 ago 202441,9541,9541,6141,6941,69806.900
12 ago 202441,7141,8041,3541,5641,562.148.800
09 ago 202441,5241,9141,2441,8741,872.946.800
08 ago 202441,1241,5340,9141,3641,361.311.100
07 ago 202441,2242,1841,1141,1541,152.882.200
06 ago 202440,0341,6839,9641,2241,222.104.600
05 ago 202440,3940,8739,8039,9639,962.923.000
02 ago 202440,8041,5040,0540,5940,594.219.000
01 ago 202440,5240,7440,1940,7340,734.092.100
31 jul 202440,7240,9139,4640,0740,077.241.400
30 jul 202441,3141,3740,3840,8540,853.251.600
29 jul 202441,3341,5040,8641,1641,163.155.200
26 jul 202440,8941,5040,7341,2741,271.361.300
25 jul 202441,5642,0840,3540,6740,672.018.500
24 jul 202442,0542,2141,4041,5041,502.021.600
23 jul 202441,9842,1841,8242,0142,012.712.900
22 jul 202441,5442,1441,3242,0342,031.686.500
19 jul 202441,8741,8741,3141,5241,521.044.600
18 jul 202441,5042,4241,4341,6341,632.153.700
17 jul 202441,0541,7341,0541,6741,672.672.100
16 jul 202440,7841,1340,4041,0841,083.121.400
15 jul 202440,6841,3640,4240,5640,563.724.700
12 jul 202440,8140,8540,1640,3540,352.568.700
11 jul 202441,4241,5940,4140,6140,612.136.000
10 jul 202440,5940,6940,1240,6540,651.675.000
10 jul 20240.425 Dividendo
09 jul 202440,8341,0540,4740,8140,391.471.600
08 jul 202440,9041,1040,6840,8240,391.802.100
05 jul 202440,6840,8940,4240,8740,443.267.700
03 jul 202441,0041,0140,4940,6040,18918.800
02 jul 202441,1441,3240,8340,9940,562.790.000
01 jul 202441,0141,1840,5741,0440,611.616.500
28 jun 202441,1041,3140,7041,1540,723.343.700
27 jun 202440,5040,7940,3340,7740,351.393.400
26 jun 202440,4740,8040,3740,4640,041.448.100
25 jun 202441,2241,2240,5540,8240,391.417.500
24 jun 202440,8141,4740,6641,1640,731.359.200
21 jun 202440,7140,7640,3440,7240,304.111.900
20 jun 202440,6840,6940,3940,5840,161.677.800
18 jun 202440,4840,6740,3540,6340,211.295.700
17 jun 202440,0040,4639,6640,3439,921.619.000
14 jun 202439,8540,3339,6340,2839,861.984.900
13 jun 202439,7040,1839,6039,9139,491.703.200
12 jun 202440,0940,1939,4139,5639,151.904.900
11 jun 202439,4839,7539,2539,3038,892.727.600
10 jun 202439,5540,2439,3739,8339,422.132.600
07 jun 202439,0539,7439,0539,6739,262.050.000
06 jun 202439,5039,7439,3739,6039,191.374.500
05 jun 202439,4139,7839,1139,7639,351.853.600
04 jun 202438,8539,8138,6339,5939,182.970.400
03 jun 202438,7838,9938,5338,8638,462.476.700
31 may 202438,3338,6337,9738,6238,223.719.200
30 may 202437,8638,1337,7237,8737,481.353.000
29 may 202437,6437,8537,0337,5737,181.510.200
28 may 202439,1939,2638,1938,2137,811.714.000
24 may 202439,0739,0838,8538,9638,551.272.600
23 may 202439,4939,4938,8038,8138,411.538.100
22 may 202439,6539,9939,4539,6039,192.207.900
21 may 202439,3339,7439,1639,6939,282.219.200
20 may 202439,5239,6639,1839,3938,981.847.100
17 may 202439,5739,6339,3539,5439,132.139.600
16 may 202439,5739,7939,4139,4239,011.574.600
15 may 202439,9739,9739,5339,6239,211.595.100
14 may 202439,3639,5339,0339,3738,961.673.700
13 may 202439,1039,4639,0039,1238,711.734.000
10 may 202439,2239,3438,9939,0438,631.716.500
09 may 202438,5539,1638,2739,0438,633.301.900
08 may 202438,8538,9238,1338,2737,872.887.300
07 may 202439,1539,3138,8538,9738,562.253.300
06 may 202438,5338,9938,2638,8938,482.654.700
03 may 202438,1238,3837,8438,2337,832.867.200
02 may 202437,6437,9137,0137,5737,185.231.300
01 may 202437,0738,0536,8637,4937,105.340.500
30 abr 202438,0538,4237,7838,0837,683.264.700
29 abr 202438,2138,4838,0238,2937,892.433.100
26 abr 202438,0938,6637,8937,9137,522.117.600
25 abr 202438,0438,1637,7237,9737,572.399.800
24 abr 202437,0138,1936,8737,8937,502.891.900
23 abr 202436,9837,6036,9837,2736,882.412.000
22 abr 202436,5637,0736,2837,0136,622.513.000
19 abr 202436,0336,4535,9536,4036,023.671.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...