Italia markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,69-0,20 (-0,28%)
Al 03:23PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 202172,1172,1170,9571,6971,69439.966
02 dic 202169,0472,3368,8171,8971,89935.700
01 dic 202171,1572,1668,6368,6868,681.422.700
30 nov 202170,6070,6068,7669,3469,342.371.100
29 nov 202171,4371,6870,1470,7670,76943.100
26 nov 202172,8572,8569,9471,2671,26718.200
24 nov 202173,8474,6972,9874,3574,35736.400
23 nov 202173,7574,3773,4373,8673,861.199.200
22 nov 202174,4574,4573,5373,7773,77866.400
19 nov 202173,9274,1772,9973,8073,801.091.500
18 nov 202174,9275,3174,2974,7674,76973.100
17 nov 202174,0374,7972,8674,6974,69830.500
16 nov 202175,0375,3973,8774,3974,39905.500
15 nov 202174,7675,0674,2275,0375,03942.300
12 nov 202175,1675,3674,3374,6574,65768.200
11 nov 202174,3675,2373,6975,1675,16460.300
10 nov 202173,6474,6273,6174,3674,36789.500
09 nov 202173,4173,9473,0873,7073,70565.000
08 nov 202175,8676,1873,0673,4673,46690.400
05 nov 202175,2478,0775,0075,9575,95784.500
04 nov 202174,7175,1473,6074,0174,01679.600
03 nov 202172,2974,7672,2974,3874,38891.400
02 nov 202172,0672,6471,6472,2872,28716.600
01 nov 202170,4171,5769,5971,3271,32623.700
29 ott 202170,7171,0669,9370,4170,411.658.100
28 ott 202170,7570,9569,5770,8870,88757.100
27 ott 202171,0771,2970,0671,0471,041.024.800
26 ott 202170,6771,6170,3571,4571,45984.800
25 ott 202170,0270,6969,7270,4070,40483.200
22 ott 202170,1970,5569,7170,0270,02389.200
21 ott 202170,9571,1569,8570,0170,01519.700
20 ott 202169,4071,2269,1171,1571,15722.800
19 ott 202171,2671,2669,3769,5169,51578.800
18 ott 202170,1071,2770,1071,0671,06400.000
15 ott 202170,5871,3370,4470,6670,66766.600
14 ott 202170,4770,5969,9270,1470,14750.000
13 ott 202169,5170,0169,1769,9369,93739.900
12 ott 202169,1370,1069,1369,7169,711.017.100
11 ott 202169,6869,8468,7869,7369,73579.000
08 ott 202169,7870,3269,3269,4369,43535.900
07 ott 202169,9170,5669,5369,9469,94837.100
06 ott 202168,1869,2667,3169,2269,221.097.600
05 ott 202169,5669,7568,4368,6668,66936.100
04 ott 202169,2270,0668,2369,4469,441.159.800
01 ott 202167,7069,6767,5769,2869,281.108.600
30 set 202168,9668,9666,8567,3367,332.007.700
29 set 202168,4568,9468,1768,6568,65712.300
28 set 202168,3268,7067,6268,1668,16898.500
27 set 202168,5569,6168,1768,4368,43721.300
24 set 202167,9668,6567,9068,3068,30585.800
23 set 202168,3368,9667,8868,2868,28574.900
22 set 202167,8168,4767,2768,0968,09730.000
21 set 202168,0268,5067,1267,1867,18729.500
20 set 202167,2968,0066,3067,5867,58991.400
17 set 202169,0169,5067,8868,3168,312.378.000
16 set 202168,6769,6068,1369,2669,26804.800
15 set 202167,7868,8667,4768,7568,751.102.200
14 set 202167,9068,1466,9467,5167,51704.900
14 set 20210.595 Dividendo
13 set 202166,6168,7166,5868,0667,46602.000
10 set 202168,6568,6566,2066,2465,661.382.700
09 set 202168,9169,0168,1768,4067,801.010.500
08 set 202168,8769,5068,0269,0468,44683.900
07 set 202169,5269,5268,1569,0468,44916.500
03 set 202169,2169,4768,5069,3468,73868.100
02 set 202169,3569,4668,3969,2168,60778.500
01 set 202168,8669,2468,3769,0068,40992.400
31 ago 202168,2969,0868,1168,6268,021.493.900
30 ago 202168,2968,3367,3668,2067,601.051.400
27 ago 202167,1668,2667,0068,0367,44789.000
26 ago 202166,9667,2166,3066,7766,191.024.400
25 ago 202165,6767,3265,1667,1066,51886.700
24 ago 202165,2965,5964,7665,4964,92635.300
23 ago 202165,4265,5164,7565,0564,48476.100
20 ago 202164,0065,1263,2064,8764,30586.800
19 ago 202164,1464,8463,5164,4063,84557.200
18 ago 202164,4965,0563,8364,4863,92806.800
17 ago 202165,2265,2263,5464,5764,01435.600
16 ago 202165,9566,5665,2065,5664,99470.500
13 ago 202166,6766,9465,8366,2265,64619.500
12 ago 202166,8166,9865,6766,3965,81415.700
11 ago 202166,6466,9065,8166,7666,18495.500
10 ago 202165,7666,7865,0966,2765,69636.900
09 ago 202165,6666,3565,1665,3964,82606.200
06 ago 202167,5168,3266,2466,4065,82985.000
05 ago 202163,4865,3663,2365,3264,751.171.100
04 ago 202163,9364,4162,9863,0362,48701.600
03 ago 202164,7164,9163,6264,3163,75807.800
02 ago 202165,9967,1364,5164,5764,01711.300
30 lug 202165,0966,3865,0965,4164,841.125.700
29 lug 202164,8166,3064,7665,3064,73551.900
28 lug 202165,4665,6964,1564,6164,05401.900
27 lug 202164,6865,8364,3965,3264,75858.500
26 lug 202165,1065,8064,2364,8764,30502.200
23 lug 202165,0765,2864,1165,0564,48400.900
22 lug 202165,6365,6364,1564,4263,86391.400
21 lug 202164,9866,4564,7765,9365,351.027.900
20 lug 202162,3664,9262,0164,5163,95745.500
19 lug 202163,7363,7361,4861,9061,36690.600
16 lug 202165,0665,8564,3164,7064,131.090.900
*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...