FRT - Federal Realty Investment Trust

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202093,1394,8890,8194,7894,78596.100
03 giu 202089,9894,8789,9793,6093,60798.700
02 giu 202085,9089,8885,5788,3488,341.267.300
01 giu 202080,3585,1680,3584,8784,87730.900
29 mag 202079,8381,7978,9279,9179,912.344.100
28 mag 202084,7085,0379,8880,4480,441.121.200
27 mag 202086,2786,9581,9483,7983,79829.100
26 mag 202082,7785,8182,0283,4883,481.036.500
22 mag 202080,0280,5277,1478,4978,49542.400
21 mag 202078,8381,5078,7079,9779,97845.100
20 mag 202078,5579,2277,3979,1579,15941.100
19 mag 202078,4579,3576,1377,7777,77803.600
18 mag 202076,4980,2875,0178,8278,821.110.900
15 mag 202069,2572,5967,6472,0272,022.690.500
14 mag 202066,9270,8764,1170,0270,021.214.200
13 mag 202071,9771,9767,6768,2168,21951.000
12 mag 202075,6375,6372,0172,5572,551.080.400
11 mag 202076,7577,2874,0175,2575,25669.900
08 mag 202076,2879,8676,2678,1278,12728.900
07 mag 202075,0578,0473,5074,9974,991.088.200
06 mag 202076,9177,9573,3073,3173,311.110.500
05 mag 202079,0780,6876,9777,2477,24569.300
04 mag 202075,9077,7674,4777,5477,54819.500
01 mag 202080,3580,9077,0778,4278,42817.400
30 apr 202082,1984,4180,3583,2783,273.115.000
29 apr 202080,2085,5880,0884,0084,001.084.800
28 apr 202076,7879,6076,0077,2377,23970.300
27 apr 202070,1873,9470,0473,4273,42966.800
24 apr 202070,8171,1768,0769,2669,261.127.800
23 apr 202068,4770,9667,3170,1970,191.307.400
22 apr 202070,7072,0067,8067,9567,951.111.900
21 apr 202070,0071,6169,2870,4170,41882.700
20 apr 202072,9174,3871,0171,5871,58861.900
17 apr 202075,2877,1974,7675,3675,36740.600
16 apr 202078,0778,2170,8172,8472,841.200.400
15 apr 202081,1581,8476,1677,9677,96898.400
14 apr 202085,3786,7084,0884,6084,60529.600
13 apr 202086,0086,0082,0683,5883,58579.600
09 apr 202082,8887,7782,8886,0086,00894.200
08 apr 202075,8780,7474,9380,2780,27589.400
07 apr 202077,9980,2375,0975,4175,41642.700
06 apr 202071,3375,6571,0772,6672,66886.200
03 apr 202066,0267,9664,6865,8165,81553.700
02 apr 202068,5370,7464,8166,4066,401.052.000
01 apr 202070,7371,5666,5069,4169,41918.200
31 mar 202074,7077,4073,0074,6174,61995.800
30 mar 202076,3677,1472,6675,0075,001.161.400
27 mar 202075,7178,7674,5576,0576,051.132.800
26 mar 202078,4381,9273,5578,6978,691.083.500
25 mar 202076,4386,2275,3378,5178,51941.300
24 mar 202069,4876,1969,0876,0876,08966.300
23 mar 202068,5070,7165,5566,6766,671.323.900
20 mar 202076,5078,5870,9271,5671,561.151.100
19 mar 202071,0080,0569,4175,5375,53892.000
18 mar 202085,8786,6369,4372,4872,48901.700
17 mar 202086,6892,6279,3792,1692,161.379.100
16 mar 202097,5097,6884,9685,1485,141.455.700
13 mar 2020107,50108,91100,14105,70105,701.433.600
13 mar 20201.05 Dividendo
12 mar 2020106,76110,15104,29104,37103,321.205.200
11 mar 2020115,42116,10111,89113,33112,19847.700
10 mar 2020115,37118,84111,51118,77117,58856.100
09 mar 2020114,50116,38112,61112,71111,58954.400
06 mar 2020117,81121,69117,11121,37120,15954.300
05 mar 2020119,78120,88118,14120,83119,61405.900
04 mar 2020118,69122,28118,69122,07120,84480.400
03 mar 2020119,80121,67116,38117,29116,11786.700
02 mar 2020116,93120,00115,48119,93118,72629.800
28 feb 2020115,67117,29112,01116,34115,171.635.700
27 feb 2020122,00122,23116,52116,92115,74826.100
26 feb 2020124,59125,10122,77122,91121,67695.000
25 feb 2020127,89128,00124,06124,25123,00651.600
24 feb 2020127,93129,19127,40127,88126,59488.200
21 feb 2020127,79129,09127,50129,00127,70627.300
20 feb 2020125,98127,82125,56127,65126,37348.200
19 feb 2020126,87126,87125,29125,65124,39848.700
18 feb 2020127,23128,19125,85126,88125,60486.100
14 feb 2020125,18127,23124,97127,23125,95416.300
13 feb 2020123,76125,50123,76124,85123,59452.500
12 feb 2020123,69124,60122,50123,84122,591.013.800
11 feb 2020127,69128,41123,34124,00122,75983.800
10 feb 2020128,72129,12127,00127,97126,68532.500
07 feb 2020128,65128,87127,53128,02126,73239.700
06 feb 2020128,38129,39127,58128,66127,37280.500
05 feb 2020127,52128,58127,31128,10126,81411.900
04 feb 2020125,38128,12125,19127,27125,99427.800
03 feb 2020125,35126,56124,76125,07123,81400.300
31 gen 2020125,27125,52124,40125,02123,761.026.400
30 gen 2020125,62126,25124,40125,44124,18434.300
29 gen 2020127,58127,58125,94126,05124,78310.400
28 gen 2020127,32128,38127,19127,23125,95253.100
27 gen 2020129,00129,40127,08127,23125,95290.700
24 gen 2020131,15131,15129,57129,81128,50226.600
23 gen 2020130,67131,31130,13131,07129,75334.000
22 gen 2020131,20131,56130,10130,58129,27250.100
21 gen 2020129,90131,19129,32130,88129,56363.500
17 gen 2020129,21130,50129,08129,53128,23371.200
16 gen 2020128,60129,35128,09129,26127,96336.500
15 gen 2020128,89129,59127,91128,19126,90381.000
14 gen 2020126,74127,83126,03127,67126,39349.400
*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