Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FRT.US
103.60+0.73(+0.71%)(czas lokalny: 24.04.2024 16:00)Federal Realty Investment Trust
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 102.07 | 103.78 | 101.51 | 103.60 | 750 514 | 0 |
23.04.2024 | 101.22 | 103.37 | 100.94 | 102.87 | 508 482 | 0 |
22.04.2024 | 100.25 | 101.31 | 99.57 | 101.14 | 723 681 | 0 |
19.04.2024 | 98.98 | 100.08 | 98.51 | 99.77 | 483 780 | 0 |
18.04.2024 | 97.46 | 98.62 | 96.78 | 98.53 | 450 483 | 0 |
17.04.2024 | 96.77 | 97.55 | 96.36 | 97.04 | 396 344 | 0 |
16.04.2024 | 97.52 | 97.64 | 95.97 | 96.43 | 527 366 | 0 |
15.04.2024 | 100.27 | 100.32 | 97.51 | 98.05 | 637 049 | 0 |
12.04.2024 | 99.57 | 100.10 | 99.17 | 99.74 | 829 871 | 0 |
11.04.2024 | 100.26 | 100.26 | 98.83 | 99.75 | 501 140 | 0 |
10.04.2024 | 100.21 | 100.71 | 99.36 | 99.65 | 690 140 | 0 |
09.04.2024 | 101.33 | 102.91 | 100.79 | 102.90 | 641 374 | 0 |
08.04.2024 | 100.19 | 101.24 | 100.00 | 101.04 | 431 454 | 0 |
05.04.2024 | 99.69 | 100.43 | 98.86 | 99.69 | 377 118 | 0 |
04.04.2024 | 101.25 | 101.46 | 99.07 | 99.35 | 428 921 | 0 |
03.04.2024 | 99.50 | 100.53 | 99.20 | 100.16 | 523 954 | 0 |
02.04.2024 | 100.03 | 100.58 | 99.25 | 99.80 | 405 512 | 0 |
01.04.2024 | 102.12 | 102.12 | 100.63 | 100.74 | 526 231 | 0 |
28.03.2024 | 102.14 | 102.12 | 102.12 | 102.12 | 674 206 | 0 |
27.03.2024 | 99.64 | 101.64 | 99.40 | 101.54 | 536 064 | 0 |
26.03.2024 | 99.44 | 99.64 | 98.75 | 98.79 | 373 519 | 0 |
25.03.2024 | 99.93 | 100.44 | 98.85 | 99.03 | 478 216 | 0 |
22.03.2024 | 102.30 | 102.54 | 99.50 | 99.53 | 625 958 | 0 |
21.03.2024 | 101.63 | 102.46 | 101.28 | 102.22 | 825 105 | 0 |
20.03.2024 | 99.10 | 101.39 | 99.24 | 101.10 | 326 415 | 0 |
19.03.2024 | 99.79 | 100.55 | 99.19 | 99.67 | 312 036 | 0 |
18.03.2024 | 99.00 | 100.29 | 99.11 | 99.79 | 439 947 | 0 |
15.03.2024 | 97.88 | 99.65 | 97.92 | 99.12 | 747 924 | 0 |
14.03.2024 | 100.53 | 100.61 | 98.59 | 99.34 | 506 087 | 0 |
13.03.2024 | 100.80 | 102.30 | 100.80 | 101.19 | 407 329 | 0 |
12.03.2024 | 101.23 | 101.73 | 100.73 | 101.13 | 646 938 | 0 |
11.03.2024 | 102.00 | 102.78 | 101.40 | 102.76 | 380 495 | 0 |
08.03.2024 | 102.90 | 103.54 | 101.47 | 102.17 | 495 969 | 0 |
07.03.2024 | 102.33 | 102.66 | 101.55 | 101.99 | 683 206 | 0 |
06.03.2024 | 102.11 | 102.53 | 101.12 | 101.81 | 759 661 | 0 |
05.03.2024 | 101.30 | 102.44 | 101.16 | 101.68 | 660 708 | 0 |
04.03.2024 | 99.80 | 101.72 | 99.63 | 101.70 | 522 110 | 0 |
01.03.2024 | 100.61 | 100.61 | 99.27 | 99.92 | 545 120 | 0 |
29.02.2024 | 99.59 | 101.52 | 99.09 | 100.85 | 1 605 988 | 0 |
28.02.2024 | 97.13 | 99.31 | 97.13 | 98.67 | 575 781 | 0 |
27.02.2024 | 97.91 | 99.22 | 97.48 | 97.91 | 785 399 | 0 |
26.02.2024 | 98.03 | 98.40 | 97.23 | 97.40 | 536 084 | 0 |
23.02.2024 | 98.95 | 99.03 | 98.25 | 98.28 | 450 842 | 0 |
22.02.2024 | 99.13 | 99.33 | 98.05 | 99.10 | 760 921 | 0 |
21.02.2024 | 99.42 | 100.27 | 99.07 | 99.40 | 858 822 | 0 |
20.02.2024 | 99.95 | 101.09 | 99.20 | 99.41 | 652 591 | 0 |
16.02.2024 | 100.98 | 100.42 | 100.42 | 100.42 | 783 107 | 0 |
15.02.2024 | 101.96 | 102.59 | 101.58 | 102.21 | 463 409 | 0 |
14.02.2024 | 101.13 | 101.30 | 99.77 | 100.89 | 721 333 | 0 |
13.02.2024 | 100.66 | 101.31 | 97.73 | 101.05 | 1 251 236 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus