Italia markets closed

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,10+1,89 (+2,81%)
Alla chiusura: 04:00PM EDT
69,10 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202267,3069,3567,0169,1069,10645.800
26 mag 202266,7667,7966,7367,2167,21842.100
25 mag 202265,1266,4164,8666,1666,16714.900
24 mag 202263,3865,4962,1365,4065,401.206.300
23 mag 202263,9264,1962,5663,6163,61879.000
20 mag 202264,7864,9061,7163,2663,261.256.200
19 mag 202265,8766,9364,1664,2164,211.444.300
18 mag 202269,2569,3565,9966,3466,341.025.000
17 mag 202269,0469,6568,0869,5269,521.265.400
16 mag 202267,9868,4967,4368,0168,011.015.900
13 mag 202266,1467,9365,6067,8967,891.381.000
12 mag 202264,6465,6263,8265,5565,551.774.500
11 mag 202266,3267,3164,4464,6264,621.265.100
10 mag 202267,4368,4265,1066,0366,031.230.700
09 mag 202267,9268,1166,5566,9466,941.274.100
06 mag 202269,2369,2767,6068,5868,58959.200
05 mag 202272,7472,8168,9769,5769,571.155.900
04 mag 202271,7973,0669,2972,9672,961.533.100
03 mag 202267,2668,9166,6968,6068,601.134.600
02 mag 202269,0869,3565,5967,1267,12881.700
29 apr 202271,6871,9968,6968,8368,831.193.700
28 apr 202270,2472,1569,7571,9371,93700.000
27 apr 202270,1571,0569,7870,0370,03623.700
26 apr 202270,5771,0969,9070,1170,11868.600
25 apr 202270,1670,2868,5770,2070,20971.900
22 apr 202271,9572,0070,3770,4470,44625.500
21 apr 202273,1873,4172,4072,5172,51738.000
20 apr 202271,7673,2170,5172,7272,72784.700
19 apr 202270,6671,9170,6671,6371,63817.900
18 apr 202270,5071,1070,1970,5670,56380.700
14 apr 202270,4371,3170,2570,5870,58567.800
13 apr 202269,5370,6069,2970,5370,53583.400
12 apr 202270,2270,8169,3669,4869,48918.000
11 apr 202270,6270,9569,9070,0370,03535.200
08 apr 202269,1870,6368,8970,5470,54860.400
07 apr 202270,3270,6368,2669,1969,19801.600
06 apr 202270,0971,1369,8870,6470,64977.600
05 apr 202270,7071,7870,2270,5570,55815.600
04 apr 202271,5571,7070,2870,9770,97718.200
01 apr 202271,7771,9370,9171,8471,84605.900
31 mar 202272,6273,1871,1871,3471,341.182.500
30 mar 202272,2172,5871,7372,3972,39957.300
29 mar 202269,9472,4969,5172,4472,44991.300
28 mar 202269,1669,2768,4269,1869,18624.700
25 mar 202267,9869,2667,8169,2369,23489.300
24 mar 202267,7368,1767,0467,6067,60773.700
23 mar 202268,5668,7767,6867,8567,85593.500
22 mar 202267,8669,0566,6068,6868,681.172.700
21 mar 202267,8068,1167,0967,4667,46841.900
18 mar 202267,3267,8566,7867,5167,511.469.000
17 mar 202266,4267,9366,2567,4367,431.023.700
16 mar 202266,8267,4965,3866,6366,63992.400
15 mar 202265,8866,7365,5366,3666,361.099.600
14 mar 202267,1067,3264,9665,2165,211.248.300
14 mar 20220.625 Dividendo
11 mar 202268,2168,4966,6266,8466,21858.400
10 mar 202267,4368,0866,8767,8367,20737.100
09 mar 202269,0269,9868,3468,3867,741.400.600
08 mar 202266,0168,2765,3667,7467,111.159.900
07 mar 202267,2867,6465,9365,9565,33897.200
04 mar 202266,7567,8166,3667,7867,151.375.000
03 mar 202267,2567,9566,7667,6367,001.220.600
02 mar 202265,3767,1065,0166,6666,041.316.100
01 mar 202265,7766,1264,1164,8564,241.219.800
28 feb 202265,8467,1165,3165,8965,271.316.700
25 feb 202266,5067,3765,9467,2566,621.200.200
24 feb 202263,8066,0463,1165,9065,281.460.800
23 feb 202267,2168,0965,1265,2364,621.359.900
22 feb 202266,0267,4465,7866,6466,021.590.800
18 feb 202266,6967,5866,0866,5065,88855.200
17 feb 202267,0867,6566,3866,7266,101.194.400
16 feb 202266,3467,4066,1167,2766,641.063.200
15 feb 202265,6567,2565,3866,1665,541.343.700
14 feb 202266,8867,1864,6065,1664,551.496.600
11 feb 202270,4870,9766,2066,8366,211.952.600
10 feb 202271,3172,3669,8670,5069,84972.200
09 feb 202271,1272,3071,0772,2671,581.097.000
08 feb 202270,1371,3769,8570,4769,811.024.600
07 feb 202270,3370,5569,6869,9169,26631.200
04 feb 202270,8071,1069,3670,2569,59677.800
03 feb 202271,7272,2671,1071,1370,46822.000
02 feb 202271,7572,3871,5971,8371,16844.000
01 feb 202271,2271,9970,6671,6871,01619.200
31 gen 202270,5271,8269,8371,7571,082.979.300
28 gen 202269,5571,2468,1571,1970,52914.400
27 gen 202271,0471,9169,2769,7769,12698.900
26 gen 202271,3072,5469,7670,4369,77562.400
25 gen 202270,2971,3468,9270,7370,07967.300
24 gen 202269,1071,3067,6270,8970,231.369.200
21 gen 202270,4671,0069,7769,9969,341.042.100
20 gen 202272,9273,4470,3870,5669,90937.300
19 gen 202274,9575,4972,7672,9272,24650.700
18 gen 202275,4875,8774,3774,8074,10664.200
14 gen 202276,6676,8375,0975,8075,09641.000
13 gen 202276,7478,3376,6777,0476,32924.000
12 gen 202276,2976,7275,5576,4475,73727.800
11 gen 202276,3276,4574,3476,3975,68661.800
10 gen 202275,5176,3974,8576,2875,57905.100
07 gen 202276,2676,5675,6075,7475,031.114.100
06 gen 202276,6877,2675,8576,4475,73667.700
*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...