Italia markets close in 7 hours 57 minutes

CTO Realty Growth, Inc. (CTO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,11-0,05 (-0,29%)
Alla chiusura: 04:00PM EDT
17,20 +0,09 (+0,53%)
Dopo ore: 05:42PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202417,0617,1116,9717,1117,11106.800
24 apr 202417,1317,2117,0517,1617,16150.900
23 apr 202417,0617,2517,0217,2017,20174.000
22 apr 202417,0517,1016,9117,0917,09155.700
19 apr 202416,6816,9816,6716,9816,98124.200
18 apr 202416,6816,7716,6116,7216,72112.000
17 apr 202416,5716,7116,5616,6116,61148.400
16 apr 202416,6216,6716,5116,5416,54167.300
15 apr 202416,9016,9016,7016,7216,72240.700
12 apr 202416,7516,9216,7516,9116,91135.800
11 apr 202416,7016,8916,6216,8916,89114.500
10 apr 202416,8016,8316,5816,7016,70200.100
09 apr 202417,0317,0416,9517,0117,01176.800
08 apr 202416,9017,0416,9017,0017,00232.100
05 apr 202416,7616,8616,7216,7716,77125.400
04 apr 202416,9017,0216,7816,8016,80182.400
03 apr 202416,7616,8516,6816,8516,85186.400
02 apr 202416,9117,0016,7016,7616,76170.800
01 apr 202416,9817,0416,9017,0017,00239.600
28 mar 202416,9917,0516,8916,9516,95200.800
27 mar 202416,8316,9916,7416,9016,90186.300
26 mar 202416,8216,8716,6716,7216,72124.800
25 mar 202416,8016,9416,6516,6716,6786.600
22 mar 202416,9917,0216,7216,7216,72108.400
21 mar 202416,8917,0316,8416,9616,96197.700
20 mar 202416,6916,8816,5316,8616,86190.200
19 mar 202416,5416,7116,3416,7016,70107.900
18 mar 202416,6616,7316,5416,5916,59139.700
15 mar 202416,4016,6816,3716,6816,68214.400
14 mar 202416,6316,6316,3316,4916,49205.500
13 mar 202416,6716,7516,5916,6616,66199.300
13 mar 20240.38 Dividendo
12 mar 202417,0917,1616,9717,0216,64233.600
11 mar 202417,1117,1116,9117,0916,71196.900
08 mar 202417,1517,1916,9217,0616,68159.100
07 mar 202417,0017,0316,8717,0116,63145.600
06 mar 202417,0717,0716,8416,9016,52149.800
05 mar 202417,0517,1616,9117,0116,63106.900
04 mar 202417,2417,2417,0017,0616,6893.300
01 mar 202417,0717,2216,9817,2016,8277.000
29 feb 202417,1617,2516,9817,0516,67105.300
28 feb 202417,0917,2117,0117,1016,7271.900
27 feb 202417,2817,3117,0217,0916,71137.000
26 feb 202417,1517,2117,0017,1316,75185.300
23 feb 202416,9317,4916,8617,2216,84262.600
22 feb 202416,4816,6216,4116,6016,23122.100
21 feb 202416,4016,5116,3516,4916,1275.600
20 feb 202416,3516,5316,3216,3916,02110.900
16 feb 202416,4716,6316,3516,4316,06126.700
15 feb 202416,4316,6416,4216,6316,2677.400
14 feb 202416,3416,3616,1616,3115,9598.800
13 feb 202416,3616,4216,1716,1915,83152.100
12 feb 202416,5416,7216,5116,6216,25132.200
09 feb 202416,5816,6016,4316,5716,2066.600
08 feb 202416,3816,6316,3616,5316,1675.400
07 feb 202416,6816,6816,3316,3515,9871.700
06 feb 202416,4816,6416,4816,6016,2374.100
05 feb 202416,4516,5716,3116,5016,13132.200
02 feb 202416,5716,7116,5016,5916,22122.200
01 feb 202416,5516,8616,4916,8616,4897.800
31 gen 202417,0017,0016,5316,5316,1691.100
30 gen 202416,9717,0216,8916,9216,5455.500
29 gen 202416,8516,9816,7716,9816,6076.900
26 gen 202416,9017,0116,8316,8416,4656.200
25 gen 202416,7916,8916,7016,8216,4457.500
24 gen 202416,9616,9716,6116,6116,2463.800
23 gen 202416,9516,9516,7316,8016,4253.400
22 gen 202416,7816,9016,7616,8416,4666.600
19 gen 202416,6516,7416,5016,6816,3176.200
18 gen 202416,6516,6916,5516,6616,2966.400
17 gen 202416,6016,8116,5316,6816,31127.400
16 gen 202416,9817,0616,7016,7916,4299.100
12 gen 202417,1417,2016,9917,0316,6552.300
11 gen 202417,0017,0216,8516,9816,6083.200
10 gen 202417,0717,1717,0017,0816,7057.300
09 gen 202417,0917,2217,0117,1316,7566.200
08 gen 202417,1017,3217,0717,2616,8759.500
05 gen 202417,0817,2216,9217,1016,72109.800
04 gen 202417,1017,4117,0517,1116,7388.900
03 gen 202417,2717,3617,1217,1316,7597.800
02 gen 202417,2517,6017,2517,4217,03111.800
29 dic 202317,6917,6917,3317,3316,94128.100
28 dic 202317,4017,6517,3117,6217,2379.200
27 dic 202317,5117,6017,4017,4817,0993.700
26 dic 202317,3617,4317,2517,4217,0388.500
22 dic 202317,1417,3917,1417,3016,9197.500
21 dic 202317,1317,1817,0117,1516,7788.700
20 dic 202317,0917,3317,0117,0216,64131.400
19 dic 202317,1617,3017,1617,2016,82115.000
18 dic 202317,2417,3217,1517,1516,77294.000
15 dic 202317,2017,3217,1517,2416,86254.600
14 dic 202317,2817,4917,0717,2316,85215.300
13 dic 202316,7717,2216,5817,1416,76290.900
13 dic 20230.38 Dividendo
12 dic 202317,1017,1217,0317,1016,35128.200
11 dic 202317,3817,3817,0417,1016,35129.300
08 dic 202317,5417,5717,2417,3816,6179.800
07 dic 202317,4317,6017,3517,5316,7672.900
06 dic 202317,5717,7117,4317,4616,6981.600
05 dic 202317,4417,5617,4417,5216,7578.600
*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...