Mercados españoles cerrados

UDR, Inc. (UDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,85-0,30 (-0,83%)
Al cierre: 04:00PM EST
35,85 0,00 (0,00%)
Después del cierre: 05:30PM EST
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202436,1336,2135,8435,8535,851.708.000
22 feb 202436,4536,4536,1036,1536,152.666.600
21 feb 202435,8536,3335,6636,3036,302.890.100
20 feb 202435,7636,0135,5435,8035,802.272.000
16 feb 202435,6236,2735,4336,0836,082.831.200
15 feb 202435,1836,0935,0936,0536,052.712.400
14 feb 202434,7035,0434,6134,8734,873.178.200
13 feb 202434,7934,8634,1934,6234,622.893.900
12 feb 202435,4335,7435,3435,5735,572.352.200
09 feb 202435,4135,6835,2635,3735,373.274.200
08 feb 202435,2135,5834,8835,4935,493.538.500
07 feb 202435,3535,6034,4435,3235,325.196.000
06 feb 202435,4235,9335,3335,5635,563.481.900
05 feb 202435,8735,8735,3935,4335,432.358.700
02 feb 202436,1836,5235,5336,3136,313.557.300
01 feb 202435,8036,5335,3836,5136,513.461.000
31 ene 202436,7336,9535,8736,0236,025.522.900
30 ene 202436,4036,7336,1636,4836,484.547.600
29 ene 202436,6537,0736,4736,7436,742.415.400
26 ene 202436,6236,7636,1736,6936,693.297.000
25 ene 202437,0837,3236,3736,5336,533.229.700
24 ene 202437,8037,8036,6836,7136,713.486.000
23 ene 202437,9338,1237,3737,4937,493.234.000
22 ene 202437,6838,1237,6837,8437,843.655.100
19 ene 202437,2737,8337,0437,6137,613.623.800
18 ene 202437,4437,7436,9437,2137,215.791.800
17 ene 202437,7038,3436,9537,4937,493.032.900
16 ene 202438,4538,6238,1638,3438,343.550.600
12 ene 202438,9139,1038,3238,5938,592.967.600
11 ene 202437,9338,6337,6638,5038,503.404.500
10 ene 202438,3238,4438,1038,2238,222.591.900
09 ene 202437,7538,3237,5438,1338,133.237.100
09 ene 20240.42 Dividendo
08 ene 202437,7538,7337,6538,5938,172.676.000
05 ene 202437,5438,0637,3237,8237,412.981.100
04 ene 202437,6238,1837,4437,8637,452.130.300
03 ene 202438,3038,3237,5837,6637,252.475.800
02 ene 202438,2338,8538,0038,6438,222.721.100
29 dic 202338,6238,8338,2738,2937,872.300.100
28 dic 202338,1138,7838,0738,7738,351.939.000
27 dic 202337,9438,3737,8138,3337,911.875.300
26 dic 202337,6938,1537,6437,9737,561.478.700
22 dic 202337,5037,9237,4237,6537,242.838.400
21 dic 202337,3137,4236,8737,2836,872.664.900
20 dic 202337,5237,7336,9937,0436,642.252.900
19 dic 202337,9638,1037,4537,6237,213.160.200
18 dic 202337,8337,9037,4537,8137,403.611.700
15 dic 202338,0838,1837,2637,6437,235.593.800
14 dic 202337,9138,8437,7838,3537,933.890.700
13 dic 202335,5737,3135,4537,1236,723.643.100
12 dic 202335,0235,5534,6835,4535,062.692.800
11 dic 202335,1535,2834,7734,9834,603.668.400
08 dic 202334,8435,3734,6935,3734,994.831.700
07 dic 202334,6135,1934,2635,0034,623.604.600
06 dic 202334,6735,0834,5034,6734,293.010.000
05 dic 202334,4034,5933,9934,5434,163.855.800
04 dic 202334,0734,6633,9934,6134,232.270.700
01 dic 202333,4634,5433,3334,4034,032.270.500
30 nov 202333,3433,4333,0233,4033,044.315.100
29 nov 202333,8334,1333,2133,2932,933.105.700
28 nov 202333,1333,5532,8533,4533,092.964.100
27 nov 202333,2833,4633,0933,2832,922.672.100
24 nov 202333,0933,3632,8733,3532,99720.700
22 nov 202333,2233,2732,9533,1332,772.312.500
21 nov 202333,2833,4932,7032,8032,442.800.000
20 nov 202332,7633,2632,3733,2532,893.790.700
17 nov 202333,4633,5132,5832,8232,463.165.300
16 nov 202333,4933,5832,9733,0032,642.348.500
15 nov 202333,5933,8833,2433,3633,002.796.900
14 nov 202333,2034,2333,0333,6833,313.510.500
13 nov 202332,4632,5531,9432,1631,812.043.800
10 nov 202332,2632,7631,8732,7632,402.657.000
09 nov 202332,8332,8931,9731,9931,642.979.400
08 nov 202332,3132,7832,2232,7432,382.163.200
07 nov 202332,5132,5132,0132,1231,771.906.600
06 nov 202333,0933,1532,2532,5232,172.272.200
03 nov 202332,9633,8032,9033,2732,912.627.000
02 nov 202332,0232,7031,7532,2631,914.030.000
01 nov 202331,7631,8630,9531,4131,074.160.100
31 oct 202331,2232,1231,2131,8131,465.111.800
30 oct 202331,8832,0831,1331,6231,284.785.800
27 oct 202332,5733,1531,2231,5631,227.980.900
26 oct 202334,0534,2933,4033,5933,223.875.000
25 oct 202334,4834,6733,9333,9933,622.212.100
24 oct 202334,2334,8634,1634,7234,342.797.400
23 oct 202334,5834,8434,1034,1433,773.356.100
20 oct 202335,4735,5634,6834,7034,323.203.800
19 oct 202335,6336,0135,1735,1934,813.649.500
18 oct 202336,2236,3335,7435,8135,421.309.500
17 oct 202336,0136,6536,0136,4236,022.168.900
16 oct 202336,2836,5235,7736,2335,841.842.900
13 oct 202336,5436,6836,0236,1535,761.715.800
12 oct 202336,6836,6936,3036,4236,021.489.300
11 oct 202336,4136,8736,3436,8136,411.585.800
10 oct 202336,4536,9136,1436,1635,772.076.400
09 oct 202335,4836,5635,4836,5236,122.241.300
06 oct 202335,0736,1534,7735,7935,402.171.300
06 oct 20230.42 Dividendo
05 oct 202335,3935,7435,1035,7234,921.884.800
04 oct 202335,0735,4334,6235,3734,572.138.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...