Italia markets closed

Federal Realty Investment Trust (FRT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
127,44+2,49 (+1,99%)
Al 1:46PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2021126,60127,50124,60127,44127,44249.304
26 nov 2021128,40128,73122,97124,95124,95432.500
24 nov 2021130,54132,00130,02131,70131,70223.200
23 nov 2021129,91131,19129,40130,54130,54483.800
22 nov 2021129,51130,78128,29129,85129,85323.800
19 nov 2021129,00129,90127,97128,94128,94292.100
18 nov 2021129,73130,68128,50129,84129,84433.100
17 nov 2021127,22129,10125,75128,96128,96325.000
16 nov 2021129,56129,57127,59128,48128,48352.700
15 nov 2021128,48129,17127,86129,11129,11394.300
12 nov 2021129,23129,23127,47127,86127,86265.600
11 nov 2021127,73129,16127,02129,06129,06301.100
10 nov 2021128,16128,69127,59127,78127,78278.100
09 nov 2021128,18129,13127,59128,19128,19413.700
08 nov 2021132,77132,77127,32128,19128,19565.000
05 nov 2021130,63135,56129,01132,56132,56596.900
04 nov 2021128,54129,25126,63126,72126,72619.400
03 nov 2021124,50128,86124,50128,46128,46626.900
02 nov 2021123,66124,96122,99124,49124,49489.900
01 nov 2021120,92122,51119,24122,27122,27424.600
29 ott 2021120,38121,25119,66120,35120,35886.500
28 ott 2021119,82120,79117,48120,76120,76514.900
27 ott 2021122,12122,12119,87119,87119,87362.600
26 ott 2021121,13122,00120,67121,69121,69464.300
25 ott 2021120,65121,67119,76121,00121,00476.900
22 ott 2021121,47121,67119,69120,71120,71378.400
21 ott 2021122,48123,05120,23120,93120,93418.400
20 ott 2021120,34122,34120,29122,32122,32602.000
19 ott 2021123,84123,84120,71120,78120,78417.100
18 ott 2021123,09124,61122,58123,71123,71375.800
15 ott 2021124,31125,09123,83124,03124,03358.700
14 ott 2021123,55123,74122,82123,58123,58585.000
13 ott 2021121,92123,23121,11123,04123,04410.900
12 ott 2021121,22122,93120,97122,35122,35289.600
11 ott 2021121,52122,54120,93121,92121,92219.400
08 ott 2021121,51122,75120,91121,40121,40226.700
07 ott 2021122,59123,25121,13121,71121,71358.600
06 ott 2021119,19121,41117,71121,39121,39258.400
05 ott 2021122,00122,30119,80120,11120,11280.400
04 ott 2021121,00122,75121,00121,96121,96507.600
01 ott 2021118,72121,85118,36121,05121,05435.700
30 set 2021120,80121,58117,96117,99117,99793.800
29 set 2021119,74121,20119,34120,55120,55406.700
28 set 2021118,95119,79117,94119,14119,14427.900
27 set 2021119,61121,83118,92119,19119,19464.800
24 set 2021118,81119,87118,64119,02119,02457.800
23 set 2021119,42120,74118,73119,46119,46511.400
22 set 2021118,06119,23116,96118,66118,66455.100
21 set 2021118,14118,45116,71116,76116,76271.100
21 set 20211.07 Dividendo
20 set 2021117,24118,70116,12117,93116,86690.100
17 set 2021120,27121,47118,85119,30118,22822.800
16 set 2021120,63121,51120,32120,62119,53313.000
15 set 2021120,10121,23119,54120,54119,45401.900
14 set 2021121,49121,49119,07119,94118,85295.500
13 set 2021119,09121,73118,15120,90119,80366.500
10 set 2021120,72120,72117,67117,76116,69411.000
09 set 2021121,01121,47119,79120,31119,22481.300
08 set 2021121,70122,96121,17121,75120,65220.500
07 set 2021122,57122,70120,99122,00120,89430.500
03 set 2021122,66123,30121,43122,86121,75414.700
02 set 2021123,20123,40121,94123,14122,02321.300
01 set 2021122,55123,43121,50122,79121,68374.400
31 ago 2021120,99122,14120,50121,77120,67486.200
30 ago 2021120,65121,44119,44121,37120,27297.200
27 ago 2021119,30121,37119,30120,66119,57254.700
26 ago 2021119,48119,87118,25118,65117,57208.800
25 ago 2021118,59121,07117,68119,59118,50534.600
24 ago 2021117,69118,45116,70117,95116,88271.900
23 ago 2021116,28117,71116,28117,26116,20511.500
20 ago 2021114,49116,75113,21116,06115,01271.500
19 ago 2021114,92116,35114,11115,26114,21256.000
18 ago 2021116,20117,00114,67115,86114,81432.100
17 ago 2021117,22117,63115,09116,78115,72474.900
16 ago 2021119,85120,17117,61118,32117,25488.000
13 ago 2021120,41120,98119,32120,00118,91413.800
12 ago 2021121,16121,41119,13120,09119,00216.300
11 ago 2021120,27120,78119,09120,76119,66477.800
10 ago 2021119,27121,05118,13119,69118,60402.000
09 ago 2021120,52121,04119,08119,12118,04304.200
06 ago 2021121,59123,37121,25121,31120,21413.200
05 ago 2021119,35121,76118,97121,11120,01842.700
04 ago 2021116,17116,77114,21114,28113,24397.500
03 ago 2021117,06117,06114,64116,70115,64348.200
02 ago 2021118,68120,50116,45116,57115,51547.500
30 lug 2021117,63119,26117,22117,53116,461.576.800
29 lug 2021116,63119,58116,63117,33116,27486.000
28 lug 2021118,24118,46115,35116,26115,21395.000
27 lug 2021115,72118,73115,56117,92116,85585.000
26 lug 2021116,22117,38114,62116,60115,54603.000
23 lug 2021116,59117,29115,22116,60115,54379.900
22 lug 2021118,00118,10115,14115,85114,80307.900
21 lug 2021117,93119,34117,65118,47117,40670.800
20 lug 2021112,86116,98112,84116,84115,781.264.900
19 lug 2021114,99115,17111,21112,24111,22504.400
16 lug 2021118,13118,59116,88117,15116,09565.700
15 lug 2021117,49118,56116,62117,49116,42497.700
14 lug 2021117,44119,22117,42118,27117,20451.300
13 lug 2021119,70120,64117,12117,43116,36457.000
12 lug 2021117,13120,85116,44120,34119,25626.200
*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...