Mercados españoles cerrados en 7 hrs 27 min

Urban Edge Properties (UE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,16+0,11 (+0,65%)
Al cierre: 04:00PM EDT
17,16 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202417,1017,2216,9817,1617,16959.500
08 may 202417,0817,1716,9917,0517,05917.100
07 may 202417,1017,8317,0917,2917,292.069.800
06 may 202417,1317,1716,9417,0817,08456.700
03 may 202417,3917,4916,8617,0017,00632.900
02 may 202417,2017,4017,0817,1417,141.423.400
01 may 202416,7217,2316,6817,0017,001.589.800
30 abr 202416,5816,8316,5716,7316,73605.500
29 abr 202416,6316,7516,6216,6716,67485.200
26 abr 202416,5916,7816,5116,5116,51426.900
25 abr 202416,6016,6816,5016,5816,58588.200
24 abr 202416,7016,8116,6216,7216,72872.400
23 abr 202416,5516,8916,5216,8216,82603.300
22 abr 202416,3716,5416,3316,5416,541.441.600
19 abr 202416,2216,6116,1916,3716,371.404.800
18 abr 202416,0816,2315,9016,2016,20684.800
17 abr 202416,0416,2015,9716,0116,01607.000
16 abr 202416,0716,1115,8115,9715,97679.900
15 abr 202416,3716,4116,0316,2116,211.258.500
12 abr 202416,0716,2916,0716,2816,28669.600
11 abr 202416,0116,2915,9216,1416,141.245.000
10 abr 202416,4916,4915,8515,9315,931.405.400
09 abr 202416,7516,8116,6016,8116,81603.800
08 abr 202416,7116,8216,6816,7416,74683.200
05 abr 202416,5916,6816,4616,6316,63369.000
04 abr 202416,8416,9116,5116,6016,60542.700
03 abr 202416,5216,7016,4916,6816,68628.400
02 abr 202416,8116,8316,5416,5816,58982.400
01 abr 202417,2517,2516,9116,9516,95594.900
28 mar 202417,1317,3017,0617,2717,27917.300
27 mar 202416,6217,0716,5517,0417,04991.400
26 mar 202416,6216,6616,4416,4416,44471.100
25 mar 202416,8516,9016,5316,5616,56678.300
22 mar 202417,2217,2316,8016,8116,811.023.800
21 mar 202416,9517,2616,8917,2117,211.369.000
20 mar 202416,5317,0016,4816,8616,86919.900
19 mar 202416,5516,7516,5016,6516,651.041.400
18 mar 202416,4616,5916,4016,5416,54770.600
15 mar 202416,3716,5716,2916,4716,471.614.000
14 mar 202416,6316,6716,3016,4616,461.016.900
14 mar 20240.17 Dividendo
13 mar 202417,0017,1316,8716,9116,74802.100
12 mar 202417,1117,1416,9317,0516,88472.000
11 mar 202417,0917,1816,9917,1416,97390.600
08 mar 202417,2717,3717,0117,1216,95498.900
07 mar 202417,1117,1817,0117,0716,90996.400
06 mar 202417,0717,1516,8516,9916,82460.200
05 mar 202417,0917,1916,8516,9516,78578.900
04 mar 202417,0117,2016,9217,1817,01569.800
01 mar 202417,0617,1316,8217,0716,90639.900
29 feb 202417,1817,1916,9017,0116,84609.000
28 feb 202416,7817,1716,7416,9916,82679.100
27 feb 202416,9817,0216,8516,9516,78788.100
26 feb 202416,9017,0016,7916,8716,70613.700
23 feb 202417,0317,0716,9216,9816,81682.100
22 feb 202417,0917,1516,9817,0916,921.165.100
21 feb 202417,0817,2617,0217,1416,971.118.900
20 feb 202417,1517,3317,0617,0816,911.191.700
16 feb 202417,2817,6717,1617,3217,151.620.500
15 feb 202417,3617,5517,3517,5017,321.157.900
14 feb 202417,8917,9617,1317,3617,191.582.100
13 feb 202417,2417,6117,0117,5217,342.331.600
12 feb 202417,6017,8017,5217,7517,571.332.300
09 feb 202417,5417,5617,3317,5417,36657.600
08 feb 202417,3417,6117,2517,5717,391.745.100
07 feb 202417,4017,4417,2517,3017,13686.700
06 feb 202416,9017,4216,8717,4017,23800.800
05 feb 202416,9717,1716,8316,9516,78617.000
02 feb 202417,1617,4117,0017,2617,09665.100
01 feb 202417,2417,4617,0817,4617,28908.400
31 ene 202417,6017,7417,2317,2717,10853.000
30 ene 202417,6517,7717,5317,6017,42750.700
29 ene 202417,6217,7717,5017,7517,57664.800
26 ene 202417,9217,9217,6117,6617,48576.500
25 ene 202417,5817,8117,5017,8017,62993.300
24 ene 202417,7517,7517,2417,3017,13935.200
23 ene 202417,6717,6717,3817,5117,33754.700
22 ene 202417,5917,7717,4617,5317,35720.700
19 ene 202417,4317,5717,2317,4817,30846.900
18 ene 202417,4917,4917,1617,3117,14565.300
17 ene 202417,3617,6617,2517,4417,26729.000
16 ene 202417,7117,8217,5417,6617,48839.900
12 ene 202418,1018,1217,8017,8817,70576.500
11 ene 202417,9218,0317,8117,8917,71744.400
10 ene 202417,9718,1117,9718,0517,87860.100
09 ene 202417,8318,0517,8118,0317,85890.200
08 ene 202417,9918,1917,9218,1017,92764.000
05 ene 202417,9618,2117,8517,9617,781.096.800
04 ene 202418,0618,1817,8518,1017,922.311.000
03 ene 202418,0618,1017,7817,9517,771.124.100
02 ene 202418,1118,4018,0718,2518,07994.600
29 dic 202318,5418,6218,3018,3018,12818.800
28 dic 202318,5118,7218,5118,6618,47625.500
27 dic 202318,6518,6918,4918,6218,43686.500
26 dic 202318,5418,7518,4418,6618,471.015.600
22 dic 202318,6418,7918,4018,4718,281.075.000
21 dic 202318,6918,6918,3518,5018,311.157.000
20 dic 202318,4218,7618,2518,2518,071.495.900
19 dic 202318,4118,5118,2118,4218,231.856.300
18 dic 202318,6718,6718,3118,3618,181.240.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...