Italia markets closed

Independence Realty Trust, Inc. (IRT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,33+0,26 (+1,62%)
Alla chiusura: 04:00PM EDT
16,01 -0,32 (-1,96%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202416,3516,4516,1816,3316,331.120.295
02 mag 202415,9416,1815,7516,0716,073.452.500
01 mag 202415,7515,9815,6515,7615,761.961.500
30 apr 202415,8315,9615,6915,7715,772.209.500
29 apr 202415,9816,1015,7915,9615,962.154.200
26 apr 202415,6916,0215,6915,8615,861.768.700
25 apr 202415,3815,6815,2715,6615,663.017.100
24 apr 202415,5115,8015,4815,7615,763.402.400
23 apr 202415,8016,0615,6515,6715,672.692.500
22 apr 202415,7015,8515,5715,8315,832.272.900
19 apr 202415,5515,7515,5315,6215,623.708.600
18 apr 202415,6015,7015,4515,5415,542.486.500
17 apr 202415,7315,8015,5615,5615,562.268.300
16 apr 202415,7515,8315,6115,6715,672.879.400
15 apr 202416,0716,1815,6915,8615,862.181.900
12 apr 202416,2116,2215,8816,0016,002.562.200
11 apr 202416,3616,4916,1016,2716,272.341.200
10 apr 202416,2016,3116,0216,3016,303.490.300
09 apr 202416,3616,7516,3616,6916,693.102.500
08 apr 202415,6016,3515,6016,2916,293.379.600
05 apr 202415,3415,5015,2515,3715,371.531.700
04 apr 202415,6715,8015,4015,4315,431.000.500
03 apr 202415,3215,5415,3215,4915,491.153.900
02 apr 202415,4415,5515,3315,4815,481.800.600
01 apr 202416,1416,1415,6415,6515,651.347.000
28 mar 202416,1116,3216,0616,1316,131.460.800
27 mar 202415,8116,0215,7716,0116,011.184.800
27 mar 20240.16 Dividendo
26 mar 202415,9815,9815,7415,8015,641.443.800
25 mar 202416,0616,1415,8715,9215,761.824.100
22 mar 202416,1916,2415,8916,0015,841.929.300
21 mar 202415,8916,3015,8716,1616,002.622.700
20 mar 202415,2816,0215,2315,7915,632.808.300
19 mar 202415,4215,5515,3515,4115,251.254.300
18 mar 202415,6015,6315,4015,4415,281.394.700
15 mar 202415,2815,6115,2415,5715,412.826.900
14 mar 202415,7215,7515,2615,4715,311.897.900
13 mar 202415,8116,0815,7815,8215,661.932.500
12 mar 202416,1116,2515,7115,8415,681.959.500
11 mar 202416,1716,2816,0516,1115,951.287.800
08 mar 202416,2016,4016,2016,2016,042.656.100
07 mar 202415,9616,0615,8216,0415,882.198.600
06 mar 202415,8716,0815,7415,8015,642.232.700
05 mar 202415,5915,7315,4615,7115,551.737.100
04 mar 202415,4315,8115,2315,6815,522.004.900
01 mar 202414,8015,4414,6615,4215,262.616.400
29 feb 202414,8414,9014,5514,6414,491.587.100
28 feb 202414,3914,8514,3514,6414,491.116.900
27 feb 202414,6214,6814,4414,5714,421.462.200
26 feb 202414,8914,9714,4114,4814,331.520.600
23 feb 202415,1515,2714,9314,9414,791.977.000
22 feb 202415,3715,4115,1815,2015,051.378.400
21 feb 202415,2515,4215,1615,3715,212.651.000
20 feb 202415,3515,4415,1915,2515,101.943.300
16 feb 202415,3315,6615,2415,5615,402.531.500
15 feb 202414,9015,6714,6515,5215,365.062.500
14 feb 202414,4714,6714,3614,5414,391.777.500
13 feb 202414,3114,4114,0814,3514,203.087.100
12 feb 202414,8114,9314,7514,8114,661.304.400
09 feb 202414,8814,9514,7114,7414,591.496.700
08 feb 202414,7314,9114,6014,8814,731.431.900
07 feb 202414,9314,9314,5314,7514,601.749.100
06 feb 202414,7214,9614,6514,8614,711.954.000
05 feb 202414,7614,8714,6414,7514,603.063.700
02 feb 202414,7115,1414,6714,9814,833.328.800
01 feb 202414,6414,9714,2614,9614,814.182.300
31 gen 202415,2015,2314,6614,6914,543.267.700
30 gen 202415,2015,2715,0715,1214,972.183.800
29 gen 202415,1215,3815,0515,2515,102.666.100
26 gen 202415,3115,3115,0115,1314,983.405.100
25 gen 202415,5215,5715,1315,2015,054.703.300
24 gen 202415,7815,7815,2115,2315,083.928.800
23 gen 202415,8015,8315,4415,5315,372.125.700
22 gen 202415,6415,9415,6415,7215,562.568.800
19 gen 202414,8415,5514,7515,5415,386.337.400
18 gen 202414,9014,9514,6114,7714,623.351.600
17 gen 202414,9115,1314,5614,8914,744.048.700
16 gen 202415,1515,2115,0115,1414,991.512.300
12 gen 202415,3915,5115,0615,2115,061.614.800
11 gen 202414,9115,1214,8015,1014,951.593.600
10 gen 202414,9615,1414,9615,0414,891.267.100
09 gen 202414,9215,1014,8415,0314,881.517.700
08 gen 202414,8415,2214,8115,1515,001.320.000
05 gen 202414,8315,1314,7314,8814,731.218.800
04 gen 202415,0815,1814,9215,0014,851.894.800
03 gen 202415,3015,3215,0515,1014,952.656.600
02 gen 202415,1915,5615,1315,5115,351.671.000
29 dic 202315,5015,5515,3015,3015,151.434.500
28 dic 202315,3615,6215,3615,6215,46933.000
28 dic 20230.16 Dividendo
27 dic 202315,5315,6615,4515,5815,26995.300
26 dic 202315,3015,5915,2215,5015,191.125.900
22 dic 202315,2315,4015,1815,2514,942.301.400
21 dic 202315,3615,4015,0815,1514,842.686.600
20 dic 202315,5015,5915,1715,1714,862.380.500
19 dic 202315,6515,6915,4015,5115,202.779.900
18 dic 202315,6715,6715,4815,5015,192.263.500
15 dic 202315,9215,9415,4415,6515,335.107.200
14 dic 202315,3916,0115,3716,0015,686.418.300
13 dic 202314,5615,1814,4415,0014,704.617.900
*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...