Italia markets closed

Federal Realty Investment Trust (FRT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,77+1,24 (+1,26%)
Alla chiusura: 04:00PM EDT
99,99 +0,22 (+0,22%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202498,98100,0898,7999,7799,77483.800
18 apr 202497,4698,6296,7898,5398,53450.500
17 apr 202496,7797,5596,3997,0497,04396.500
16 apr 202497,5297,6495,9896,4396,43550.400
15 apr 2024100,27100,3297,5198,0598,05637.000
12 apr 202499,57100,1099,1799,7499,74829.900
11 apr 2024100,26100,2698,8599,7599,75501.400
10 apr 2024100,21100,7199,3799,6599,65703.200
09 apr 2024101,33102,91100,79102,90102,90641.400
08 apr 2024100,19101,24100,00101,04101,04431.500
05 apr 202499,69100,4398,8699,6999,69377.100
04 apr 2024101,25101,4699,0799,3599,35428.900
03 apr 202499,50100,5499,20100,16100,16538.700
02 apr 2024100,11100,5699,2599,8099,80406.000
01 apr 2024102,12102,12100,63100,74100,74549.100
28 mar 2024102,01103,19101,67102,12102,12674.200
27 mar 202499,59101,6399,40101,54101,54536.100
26 mar 202499,4499,6498,7598,7998,79373.700
25 mar 202499,93100,4398,8599,0399,03478.700
22 mar 2024102,30102,5499,5099,5399,53631.900
21 mar 2024101,63102,46101,28102,22102,22845.100
20 mar 202499,10101,3999,10101,10101,10326.400
19 mar 202499,79100,5599,1999,6799,67326.200
18 mar 202499,12100,2999,0099,7999,79439.900
15 mar 202498,3599,6197,8899,1299,12747.900
14 mar 2024100,53100,5498,6099,3499,34506.100
13 mar 2024100,80102,30100,80101,19101,19407.300
12 mar 2024101,51101,73100,73101,13101,13668.000
12 mar 20241.09 Dividendo
11 mar 2024102,00102,78101,40102,76101,67381.000
08 mar 2024102,90103,50101,48102,17101,09496.700
07 mar 2024102,33102,66101,55101,99100,91683.200
06 mar 2024102,11102,53101,13101,81100,73776.800
05 mar 2024101,30102,44101,16101,68100,60727.600
04 mar 202499,80101,7299,63101,70100,62522.100
01 mar 2024100,61100,6199,3199,9298,86545.100
29 feb 202499,59101,5299,10100,8599,781.606.000
28 feb 202497,1399,3197,1398,6797,62575.800
27 feb 202497,9199,2297,4897,9196,87795.900
26 feb 202498,0398,4097,2397,4096,37536.100
23 feb 202498,9599,0398,2598,2897,24452.200
22 feb 202499,1399,3398,0599,1098,05761.700
21 feb 202499,42100,2099,0799,4098,35858.800
20 feb 202499,95101,1099,2099,4198,36652.600
16 feb 2024100,98101,7699,99100,4299,35783.100
15 feb 2024101,96102,54101,58102,21101,13466.300
14 feb 2024101,13101,3099,77100,8999,82723.200
13 feb 2024100,66101,3197,74101,0599,981.268.100
12 feb 2024101,47101,97100,68100,7199,64744.700
09 feb 2024101,71102,0399,93101,14100,071.103.300
08 feb 2024100,39102,48100,24102,06100,981.035.100
07 feb 2024101,82102,00100,80100,8499,77420.200
06 feb 202499,74102,3399,48101,66100,58378.000
05 feb 2024100,57100,9899,5399,8098,74593.500
02 feb 2024101,98102,89100,70101,97100,89519.700
01 feb 2024101,53103,28100,93103,24102,14604.900
31 gen 2024103,93104,23101,56101,73100,651.105.000
30 gen 2024103,16104,35102,94103,60102,50728.300
29 gen 2024103,39104,00102,54103,69102,59662.300
26 gen 2024103,89104,15103,14103,60102,50645.900
25 gen 2024102,63103,71102,22103,67102,57762.900
24 gen 2024103,20103,20100,86101,23100,16730.700
23 gen 2024101,31101,90100,48101,88100,80662.000
22 gen 2024101,11102,04100,80100,8099,73427.900
19 gen 202499,86100,9698,54100,6299,55619.300
18 gen 2024100,24100,5498,4899,0898,03589.900
17 gen 2024100,69102,2599,44100,2499,18640.500
16 gen 2024102,67102,79101,01101,90100,82683.600
12 gen 2024103,10103,36102,15102,90101,81719.900
11 gen 2024102,84103,33101,63101,98100,90756.500
10 gen 2024102,56103,42102,30103,25102,15965.100
09 gen 2024102,22102,47101,23102,40101,311.157.000
08 gen 2024100,50102,97100,01102,33101,241.200.200
05 gen 2024100,94102,28100,70101,97100,89581.900
04 gen 2024101,62102,17100,84101,81100,73619.200
03 gen 2024103,44103,44100,89101,61100,53604.300
02 gen 2024102,64104,54102,41104,47103,36562.300
29 dic 2023104,00104,43103,02103,05101,96388.700
29 dic 20231.09 Dividendo
28 dic 2023104,27105,38104,27105,33103,13351.500
27 dic 2023104,66105,05104,00104,81102,63393.600
26 dic 2023104,02105,03103,83104,61102,43323.000
22 dic 2023104,67105,63103,95104,01101,84423.800
21 dic 2023104,06104,55103,28104,45102,27327.800
20 dic 2023104,38105,63103,18103,24101,09505.400
19 dic 2023104,72105,56104,25104,40102,22551.300
18 dic 2023105,57105,57104,16104,36102,18382.400
15 dic 2023105,84106,49104,24105,12102,931.334.700
14 dic 2023105,47107,61104,95107,05104,82967.900
13 dic 202399,75104,0198,96103,74101,58529.600
12 dic 202399,4699,4698,7999,3397,26550.900
11 dic 202399,0099,6098,3499,3297,25403.300
08 dic 202398,6799,3097,9399,1297,05368.200
07 dic 202399,0999,6198,2899,0196,95565.600
06 dic 2023100,26100,7198,7899,0596,99418.300
05 dic 202399,3799,8798,5599,7797,69836.700
04 dic 202397,52100,1297,4299,9097,82662.400
01 dic 202395,4398,0495,1997,9195,87722.700
30 nov 202394,2595,7094,2495,5993,60975.600
29 nov 202394,8695,6494,0394,3292,35653.600
*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...