Italia markets close in 3 hours 59 minutes

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,06-0,55 (-0,92%)
Alla chiusura: 04:00PM EDT
59,56 +0,50 (+0,85%)
Dopo ore: 05:19PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202459,3059,4758,7459,0659,061.643.200
24 apr 202460,1060,1459,5759,6159,611.137.700
23 apr 202459,1860,2159,1860,0860,08700.100
22 apr 202458,5559,3858,1959,2159,21958.000
19 apr 202458,0658,5957,7958,3758,371.388.900
18 apr 202457,2157,9356,9457,7657,76867.400
17 apr 202457,0557,5656,9257,2957,29929.800
16 apr 202457,6157,7356,5156,9856,981.221.400
15 apr 202458,7958,8357,5057,9257,921.623.100
12 apr 202458,0058,5757,8458,4958,491.985.000
11 apr 202458,6058,7757,6858,1958,191.014.700
10 apr 202458,7359,2258,2058,3558,352.623.800
09 apr 202459,3360,3059,1460,2060,201.918.800
08 apr 202459,0959,5758,5859,1959,191.216.600
05 apr 202458,8859,2658,3358,8058,80906.000
04 apr 202460,0460,3858,8459,1059,10829.600
03 apr 202459,4159,7859,2559,7459,741.105.700
02 apr 202459,5159,7658,9659,6759,671.314.200
01 apr 202460,7060,7059,6359,6559,65839.300
28 mar 202460,4360,8060,2660,5660,561.415.300
27 mar 202459,3960,2059,2760,1760,171.092.500
26 mar 202459,2959,2958,8958,9158,91897.000
25 mar 202459,6359,7559,0459,1059,10729.700
22 mar 202460,8660,8659,2359,3459,34955.000
21 mar 202460,4360,8960,3360,7360,731.105.800
20 mar 202458,8460,4258,7460,2660,261.198.700
19 mar 202459,5459,8259,0559,2459,24765.600
18 mar 202459,2659,6759,1259,3859,38739.300
15 mar 202458,5259,5058,5259,0859,082.277.500
14 mar 202460,3160,3458,8159,2659,261.083.800
13 mar 202460,7561,3060,5360,6260,62891.200
12 mar 202461,0061,1860,5060,7160,711.612.600
12 mar 20240.67 Dividendo
11 mar 202461,6262,0961,4261,9561,281.549.400
08 mar 202462,2162,2161,2861,8761,201.150.900
07 mar 202461,5161,8361,0261,4360,771.001.900
06 mar 202462,0862,2361,1661,3860,721.183.100
05 mar 202462,7763,0361,7461,9461,271.061.900
04 mar 202461,8462,9361,5462,9062,221.188.300
01 mar 202461,9562,2261,1561,7561,081.187.200
29 feb 202461,1862,3061,1061,9561,282.960.400
28 feb 202460,0161,0060,0160,9760,31875.200
27 feb 202460,5061,1160,3560,5359,881.183.600
26 feb 202460,5760,8060,0660,2359,58841.100
23 feb 202460,9161,1160,7260,7360,07662.000
22 feb 202461,2061,2860,6861,0760,411.022.100
21 feb 202460,9861,4260,5861,2260,56819.200
20 feb 202460,7161,3260,3760,6259,96947.600
16 feb 202460,7261,1860,2760,8160,15809.500
15 feb 202460,9461,4060,8561,2460,58719.100
14 feb 202460,4660,9359,6860,1959,541.231.800
13 feb 202459,5560,4358,7660,4259,772.251.300
12 feb 202461,4261,7860,3460,7060,041.864.200
09 feb 202460,1062,0960,0161,3260,662.364.400
08 feb 202461,7162,5161,6162,1461,471.360.800
07 feb 202462,2562,4361,8061,9461,27919.700
06 feb 202461,2162,6961,0262,2161,541.060.900
05 feb 202461,8361,9261,1161,2360,571.179.500
02 feb 202462,9763,0061,8362,6061,921.128.200
01 feb 202462,6763,6762,1063,6562,961.400.000
31 gen 202463,3663,7662,4762,6761,991.242.400
30 gen 202463,5363,6363,0063,1862,501.039.300
29 gen 202463,4063,5762,8863,5062,81815.400
26 gen 202464,2564,2963,5363,6062,911.037.400
25 gen 202463,5664,0062,7763,9763,281.361.700
24 gen 202463,6363,8562,0962,2161,541.299.200
23 gen 202463,3063,3862,6663,0362,351.336.300
22 gen 202463,0663,8162,7962,9762,29980.300
19 gen 202462,6362,9561,7962,7362,051.282.600
18 gen 202462,3962,5861,6262,3061,631.371.500
17 gen 202462,7563,5862,1362,4761,791.146.700
16 gen 202463,6663,9763,0663,3362,651.459.000
12 gen 202464,8865,0763,8164,0763,381.531.600
11 gen 202464,1064,4363,7464,1863,491.156.300
10 gen 202464,3964,8564,3364,4663,761.765.000
09 gen 202464,2964,7363,9764,5363,831.835.100
08 gen 202465,2465,2464,5665,0064,301.803.200
05 gen 202465,3565,7364,5765,0064,301.718.800
04 gen 202465,4665,9965,2265,5864,871.536.600
03 gen 202467,3667,3665,5665,7665,05908.200
02 gen 202466,8667,7666,5467,7367,00720.500
29 dic 202367,4367,6366,8567,0066,28817.700
28 dic 202367,0067,6566,8967,6566,92583.900
27 dic 202367,2867,2866,7567,0766,34689.700
26 dic 202366,5667,3266,5667,2166,48525.700
22 dic 202366,6367,4366,5066,6165,89903.200
21 dic 202366,8466,8465,8666,5665,84793.300
20 dic 202366,3866,9965,5065,5464,831.186.100
19 dic 202366,9567,1666,2066,3865,661.515.800
18 dic 202367,3167,3366,6066,7466,02978.200
15 dic 202367,5867,8266,4366,9166,192.129.300
14 dic 202367,5968,4767,3767,8567,121.393.200
13 dic 202363,9766,9763,6066,6765,951.169.300
13 dic 20230.67 Dividendo
12 dic 202364,6464,8063,8564,2562,89594.400
11 dic 202363,9664,3663,6864,3362,97749.900
08 dic 202363,2464,0062,6163,9662,611.079.500
07 dic 202363,9064,3063,3463,4762,131.277.800
06 dic 202364,7665,0863,6663,7762,421.241.400
05 dic 202364,9664,9664,1864,5563,191.269.400
*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...