FRT - Federal Realty Investment Trust

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 2019131,96132,29130,62131,86131,86362.100
14 nov 2019130,74131,80130,18131,72131,72312.900
13 nov 2019130,30131,25130,07130,48130,48332.000
12 nov 2019131,37132,30129,85130,16130,16284.800
11 nov 2019131,25131,71130,61131,37131,37214.000
08 nov 2019131,70132,03131,14131,48131,48191.900
07 nov 2019133,90134,18131,90132,08132,08219.800
06 nov 2019134,10135,49133,97134,49134,49321.700
05 nov 2019133,50134,36132,82133,65133,65425.300
04 nov 2019134,53134,96133,22133,85133,85394.200
01 nov 2019134,20136,06133,29135,64135,64620.800
31 ott 2019140,37141,32134,66136,01136,01992.100
30 ott 2019138,98141,16138,51141,16141,16377.300
29 ott 2019138,53139,19138,43138,98138,98272.000
28 ott 2019138,86139,37138,13138,68138,68328.100
25 ott 2019139,16139,28138,25139,04139,04266.100
24 ott 2019140,21140,21138,68139,52139,52291.300
23 ott 2019140,65141,35138,85140,05140,05323.400
22 ott 2019139,65140,56139,29140,46140,46377.800
21 ott 2019138,05139,74137,85139,72139,72335.800
18 ott 2019137,46138,77137,21138,04138,04372.900
17 ott 2019137,47138,08137,17137,75137,75406.900
16 ott 2019136,18137,25135,58137,19137,19327.500
15 ott 2019135,47136,52135,02136,47136,47509.200
14 ott 2019136,16136,16134,74135,99135,99235.000
11 ott 2019134,64137,02134,42136,20136,20410.300
10 ott 2019134,93135,45134,34134,43134,43380.800
09 ott 2019135,65135,93134,65134,80134,80434.800
08 ott 2019135,46136,20134,23134,96134,96505.800
07 ott 2019135,60136,42135,14135,85135,85227.300
04 ott 2019135,16135,96134,97135,93135,93288.700
03 ott 2019134,89136,66134,30135,25135,25345.300
02 ott 2019135,59136,48134,67135,40135,40600.400
01 ott 2019136,08136,61133,94135,70135,70409.800
30 set 2019136,33137,12135,87136,14136,14367.800
27 set 2019136,18136,79135,41136,56136,56459.800
26 set 2019134,88136,61134,63136,13136,13306.500
25 set 2019134,41135,34134,07134,45134,45469.100
24 set 2019134,82135,03133,96134,68134,68548.700
23 set 2019133,42135,58132,98134,61134,61398.700
20 set 2019134,67134,95133,74134,25134,251.755.400
20 set 20191.05 Dividendo
19 set 2019135,90136,24135,02135,27134,22356.700
18 set 2019136,07136,07134,26135,45134,40408.500
17 set 2019134,91135,66134,29135,66134,61336.600
16 set 2019135,19135,19133,74134,62133,58330.700
13 set 2019136,57137,14134,15135,05134,00756.800
12 set 2019136,90136,90135,02135,76134,71393.200
11 set 2019135,80136,67134,56136,08135,02410.200
10 set 2019134,56136,18134,07136,18135,12482.000
09 set 2019134,12134,97131,62134,93133,88580.800
06 set 2019133,81134,74133,37134,23133,19690.800
05 set 2019133,04133,51132,28133,41132,37310.500
04 set 2019132,17133,22131,93133,00131,97498.400
03 set 2019128,98131,72128,86131,65130,63591.400
30 ago 2019129,88129,96128,98129,21128,21315.200
29 ago 2019128,73130,00128,51129,51128,50325.100
28 ago 2019126,84128,26126,84128,06127,07281.200
27 ago 2019129,33129,78126,96126,97125,98293.500
26 ago 2019129,83130,03127,52128,78127,78317.800
23 ago 2019130,58131,65128,28128,69127,69360.400
22 ago 2019131,13131,71129,81130,68129,67243.800
21 ago 2019130,96131,21130,06130,93129,91325.400
20 ago 2019131,70131,70130,31130,56129,55278.500
19 ago 2019131,40131,56130,58131,35130,33376.300
16 ago 2019130,25131,29129,75130,65129,64649.700
15 ago 2019130,11131,75129,60130,01129,00426.700
14 ago 2019132,27133,07129,52129,60128,59418.600
13 ago 2019132,83133,59132,31132,94131,91350.700
12 ago 2019132,20132,99131,63132,60131,57408.400
09 ago 2019131,26132,53130,94132,19131,16415.600
08 ago 2019129,41131,51128,36131,48130,46369.600
07 ago 2019128,25130,58126,99129,12128,12502.200
06 ago 2019127,52129,17127,41128,74127,74605.900
05 ago 2019131,61131,86126,29127,28126,29598.600
02 ago 2019133,55134,11131,25132,28131,25569.900
01 ago 2019131,71132,18130,23130,59129,58356.700
31 lug 2019131,37133,05131,15132,01130,99721.600
30 lug 2019131,76132,90130,92131,48130,46255.300
29 lug 2019131,16132,44131,16131,95130,93220.800
26 lug 2019130,08131,25129,42130,78129,76212.400
25 lug 2019130,62130,68129,56130,10129,09238.700
24 lug 2019130,44130,70129,34130,64129,63440.800
23 lug 2019127,57130,04127,26130,02129,01266.100
22 lug 2019128,00128,22126,71127,34126,35298.900
19 lug 2019130,46130,57127,78127,87126,88282.300
18 lug 2019130,08130,73128,90130,32129,31220.500
17 lug 2019131,37131,71129,54130,51129,50265.800
16 lug 2019131,35131,39130,22131,04130,02419.600
15 lug 2019131,76132,37130,92131,71130,69255.400
12 lug 2019131,71132,32131,18131,35130,33206.700
11 lug 2019133,24133,24130,87131,71130,69359.400
10 lug 2019132,94133,56131,97133,37132,33321.900
09 lug 2019131,72132,85130,88132,69131,66343.600
08 lug 2019130,91131,85130,89131,75130,73265.600
05 lug 2019130,94131,45128,95130,93129,91226.700
03 lug 2019130,36131,83130,21131,80130,78191.100
02 lug 2019128,41130,03128,00130,00128,99275.400
01 lug 2019129,53129,53126,11128,07127,08354.800
28 giu 2019128,50129,39128,04128,76127,76748.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità