Italia markets close in 28 minutes

UDR, Inc. (UDR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,76-0,12 (-0,33%)
In data: 11:01AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202438,0438,1237,7237,7637,76669.477
24 apr 202437,0138,1936,8737,8937,892.891.900
23 apr 202436,9837,6036,9837,2737,272.412.000
22 apr 202436,5637,0736,2837,0137,012.513.000
19 apr 202436,0336,4535,9536,4036,403.671.100
18 apr 202435,4135,9535,1435,7835,783.354.600
17 apr 202435,5135,8235,1735,3435,342.479.700
16 apr 202435,6735,6835,2235,2735,272.128.900
15 apr 202436,8836,9835,6435,8535,851.969.300
12 apr 202437,0737,1336,2636,6436,643.225.300
11 apr 202437,5437,6736,6737,1737,174.043.500
10 apr 202436,9837,3736,7237,2237,224.513.600
09 apr 202437,3537,9637,2137,8737,873.610.800
09 apr 20240.425 Dividendo
08 apr 202437,0137,9236,9537,6337,214.593.200
05 apr 202436,2336,6336,0736,5136,101.530.300
04 apr 202436,7637,0036,1636,3935,981.801.300
03 apr 202436,0836,5335,8236,4636,051.886.500
02 apr 202436,3236,4136,0136,1835,771.923.900
01 apr 202437,3337,4036,6336,6436,231.756.200
28 mar 202437,1737,6536,9837,4136,993.007.600
27 mar 202436,7837,3536,6137,0136,594.166.300
26 mar 202436,9436,9536,3936,4136,001.382.000
25 mar 202437,2837,3536,7436,8836,461.116.600
22 mar 202437,6637,7137,0237,1636,741.637.000
21 mar 202437,1637,9937,1637,6137,192.290.700
20 mar 202436,5537,1436,3937,0636,641.927.800
19 mar 202436,8737,0036,4136,7336,321.640.100
18 mar 202437,1937,3136,7436,8136,391.752.400
15 mar 202436,2137,1936,2137,1736,753.888.200
14 mar 202437,2137,2836,1136,6736,262.588.400
13 mar 202437,0237,7737,0037,4036,982.528.600
12 mar 202437,8037,9936,9837,0836,663.595.100
11 mar 202438,1038,2837,6937,8437,412.760.200
08 mar 202438,0338,1937,7838,1037,672.665.100
07 mar 202437,3837,7737,2637,6937,262.447.400
06 mar 202437,4837,5137,0737,2536,833.808.300
05 mar 202437,1637,5036,9737,1636,742.998.900
04 mar 202436,2637,4136,2437,2836,863.893.800
01 mar 202435,3835,9634,9935,9435,533.320.600
29 feb 202435,7635,9535,3235,5035,104.277.400
28 feb 202434,7635,8334,7635,4135,012.436.100
27 feb 202435,3335,6634,9035,0834,683.058.000
26 feb 202435,7035,8834,9635,0234,621.782.200
23 feb 202436,1336,2135,8435,8535,451.708.000
22 feb 202436,4536,4536,1036,1535,742.666.600
21 feb 202435,8536,3335,6636,3035,892.890.100
20 feb 202435,7636,0135,5435,8035,402.272.000
16 feb 202435,6236,2735,4336,0835,672.831.200
15 feb 202435,1836,0935,0936,0535,642.712.400
14 feb 202434,7035,0434,6134,8734,483.178.200
13 feb 202434,7934,8634,1934,6234,232.893.900
12 feb 202435,4335,7435,3435,5735,172.352.200
09 feb 202435,4135,6835,2635,3734,973.274.200
08 feb 202435,2135,5834,8835,4935,093.538.500
07 feb 202435,3535,6034,4435,3234,925.196.000
06 feb 202435,4235,9335,3335,5635,163.481.900
05 feb 202435,8735,8735,3935,4335,032.358.700
02 feb 202436,1836,5235,5336,3135,903.557.300
01 feb 202435,8036,5335,3836,5136,103.461.000
31 gen 202436,7336,9535,8736,0235,615.522.900
30 gen 202436,4036,7336,1636,4836,074.547.600
29 gen 202436,6537,0736,4736,7436,332.415.400
26 gen 202436,6236,7636,1736,6936,283.297.000
25 gen 202437,0837,3236,3736,5336,123.229.700
24 gen 202437,8037,8036,6836,7136,303.486.000
23 gen 202437,9338,1237,3737,4937,073.234.000
22 gen 202437,6838,1237,6837,8437,413.655.100
19 gen 202437,2737,8337,0437,6137,193.623.800
18 gen 202437,4437,7436,9437,2136,795.791.800
17 gen 202437,7038,3436,9537,4937,073.032.900
16 gen 202438,4538,6238,1638,3437,913.550.600
12 gen 202438,9139,1038,3238,5938,152.967.600
11 gen 202437,9338,6337,6638,5038,073.404.500
10 gen 202438,3238,4438,1038,2237,792.591.900
09 gen 202437,7538,3237,5438,1337,703.237.100
09 gen 20240.42 Dividendo
08 gen 202437,7538,7337,6538,5937,742.676.000
05 gen 202437,5438,0637,3237,8236,992.981.100
04 gen 202437,6238,1837,4437,8637,032.130.300
03 gen 202438,3038,3237,5837,6636,832.475.800
02 gen 202438,2338,8538,0038,6437,792.721.100
29 dic 202338,6238,8338,2738,2937,452.300.100
28 dic 202338,1138,7838,0738,7737,911.939.000
27 dic 202337,9438,3737,8138,3337,481.875.300
26 dic 202337,6938,1537,6437,9737,131.478.700
22 dic 202337,5037,9237,4237,6536,822.838.400
21 dic 202337,3137,4236,8737,2836,462.664.900
20 dic 202337,5237,7336,9937,0436,222.252.900
19 dic 202337,9638,1037,4537,6236,793.160.200
18 dic 202337,8337,9037,4537,8136,983.611.700
15 dic 202338,0838,1837,2637,6436,815.593.800
14 dic 202337,9138,8437,7838,3537,503.890.700
13 dic 202335,5737,3135,4537,1236,303.643.100
12 dic 202335,0235,5534,6835,4534,672.692.800
11 dic 202335,1535,2834,7734,9834,213.668.400
08 dic 202334,8435,3734,6935,3734,594.831.700
07 dic 202334,6135,1934,2635,0034,233.604.600
06 dic 202334,6735,0834,5034,6733,913.010.000
05 dic 202334,4034,5933,9934,5433,783.855.800
*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...