Italia markets close in 8 hours 8 minutes

Alexandria Real Estate Equities, Inc. (ARE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
119,49+0,92 (+0,78%)
Alla chiusura: 04:00PM EDT
120,00 +0,51 (+0,43%)
Dopo ore: 07:43PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024121,29123,20119,29119,49119,491.239.400
22 apr 2024116,36118,86115,72118,57118,571.050.300
19 apr 2024117,22118,45115,06115,69115,69951.600
18 apr 2024117,20117,48114,66116,51116,511.137.200
17 apr 2024117,29118,36116,41116,45116,45611.500
16 apr 2024118,50118,50116,16116,99116,99778.100
15 apr 2024123,51123,85118,42119,18119,18572.800
12 apr 2024123,60123,62121,24121,84121,84535.300
11 apr 2024123,83124,70121,88123,90123,90691.600
10 apr 2024124,57124,71121,72122,76122,76689.800
09 apr 2024127,25129,81127,23129,60129,60724.700
08 apr 2024125,50126,90125,35126,71126,71716.800
05 apr 2024121,28124,82121,00124,58124,58551.100
04 apr 2024125,18125,96122,28122,51122,51654.400
03 apr 2024123,82124,09122,35123,50123,50614.100
02 apr 2024123,93124,68122,69123,97123,97723.000
01 apr 2024129,34129,34125,23125,50125,50616.200
28 mar 2024128,45129,65128,36128,91128,91812.300
27 mar 2024124,40127,71123,94127,68127,681.162.700
27 mar 20241.27 Dividendo
26 mar 2024127,07127,07124,04124,19122,921.046.600
25 mar 2024126,08127,50126,08126,47125,181.235.200
22 mar 2024128,90129,23124,87125,53124,25858.200
21 mar 2024127,21129,75126,46128,59127,28959.100
20 mar 2024122,91127,01122,80126,16124,87916.500
19 mar 2024123,12124,32122,20123,51122,25630.400
18 mar 2024124,10124,83122,97123,44122,18903.900
15 mar 2024121,98124,88121,98123,75122,482.083.400
14 mar 2024124,45124,71121,31123,49122,231.261.900
13 mar 2024126,13127,42124,78125,19123,91767.400
12 mar 2024126,51127,23124,26125,95124,66627.500
11 mar 2024127,00128,37126,68126,87125,57942.200
08 mar 2024125,86127,99125,78127,17125,87812.900
07 mar 2024124,50125,23123,65124,15122,88646.300
06 mar 2024125,57125,67122,48123,60122,34873.100
05 mar 2024125,04126,05123,70124,12122,85879.500
04 mar 2024124,26126,72122,28126,01124,721.043.600
01 mar 2024123,91124,41121,75124,27123,00948.500
29 feb 2024123,30126,64122,56124,73123,451.851.200
28 feb 2024120,53124,13120,42121,40120,161.358.300
27 feb 2024120,51122,10120,10121,70120,46940.000
26 feb 2024121,50121,63118,44119,11117,89769.100
23 feb 2024121,09123,20120,72121,93120,68803.600
22 feb 2024121,63122,26119,95121,07119,831.290.100
21 feb 2024118,80121,57118,06121,42120,181.009.500
20 feb 2024118,05119,31117,57118,83117,61899.300
16 feb 2024116,96119,91116,67119,28118,06882.700
15 feb 2024114,80119,45114,80119,38118,16933.900
14 feb 2024113,80114,52112,59113,34112,181.304.300
13 feb 2024113,91114,01111,19112,77111,621.279.400
12 feb 2024116,89119,19116,89117,95116,741.251.200
09 feb 2024117,23118,18114,80116,20115,011.259.200
08 feb 2024116,77118,89116,48117,90116,691.028.100
07 feb 2024118,00118,50116,00117,22116,021.097.900
06 feb 2024117,73119,52117,27117,63116,431.501.900
05 feb 2024119,16119,46117,53118,01116,801.316.200
02 feb 2024119,69122,01117,80121,46120,221.853.400
01 feb 2024120,50122,53117,43122,47121,221.323.400
31 gen 2024122,03125,05119,12120,90119,661.513.000
30 gen 2024124,49124,70121,15121,20119,961.791.900
29 gen 2024124,70126,81123,99126,44125,151.646.700
26 gen 2024123,81124,56122,36124,35123,081.054.600
25 gen 2024123,04123,84121,96123,42122,16843.400
24 gen 2024123,96124,43120,19120,77119,53960.500
23 gen 2024124,52124,52121,67121,99120,741.276.900
22 gen 2024124,03124,74122,58123,41122,151.187.900
19 gen 2024122,63123,91120,76123,35122,091.026.000
18 gen 2024122,84123,78120,69121,96120,711.004.400
17 gen 2024123,72126,84121,42123,19121,931.200.900
16 gen 2024124,50127,07124,00126,56125,27872.300
12 gen 2024127,46128,82126,00126,25124,96900.600
11 gen 2024127,94128,75125,29125,87124,58911.500
10 gen 2024128,97130,15128,15129,13127,81535.500
09 gen 2024127,91129,43127,24128,34127,03630.000
08 gen 2024126,51130,40126,45129,75128,42909.400
05 gen 2024124,19127,78123,07126,51125,22840.800
04 gen 2024124,58126,87123,23125,67124,38844.800
03 gen 2024126,97126,97122,79125,35124,071.091.900
02 gen 2024127,00131,36126,00129,31127,99964.900
29 dic 2023127,99129,39126,64126,77125,471.000.000
28 dic 2023127,34128,97127,20128,90127,58689.000
28 dic 20231.27 Dividendo
27 dic 2023129,00129,54128,04129,27126,69718.700
26 dic 2023128,00129,89127,65129,11126,53631.700
22 dic 2023129,65131,44126,94127,75125,201.016.500
21 dic 2023128,29129,63127,25128,89126,32905.800
20 dic 2023129,52131,82126,37126,48123,961.541.700
19 dic 2023130,18130,31128,40129,54126,961.180.900
18 dic 2023131,06131,12128,67129,09126,511.397.200
15 dic 2023132,76133,51128,34130,14127,543.002.800
14 dic 2023129,59135,45129,59134,45131,773.055.200
13 dic 2023117,03126,22116,77125,55123,052.254.500
12 dic 2023117,89119,25116,15116,94114,611.539.100
11 dic 2023118,88119,65117,91119,44117,06944.900
08 dic 2023121,69121,69118,65119,44117,061.259.000
07 dic 2023121,65124,27120,73121,96119,531.693.900
06 dic 2023121,15123,90120,87121,83119,401.819.000
05 dic 2023119,10119,97118,34119,71117,321.671.700
04 dic 2023117,58120,42117,24119,89117,501.789.700
01 dic 2023109,52118,55108,87118,14115,783.032.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...