Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne O.US
52.03+0.75(+1.46%)(czas lokalny: 18.04.2024 16:00)Realty Income Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 51.43 | 52.05 | 51.13 | 52.03 | 4 955 656 | 0 |
17.04.2024 | 50.81 | 51.55 | 50.65 | 51.28 | 5 112 440 | 0 |
16.04.2024 | 51.50 | 51.57 | 50.78 | 50.80 | 7 107 523 | 0 |
15.04.2024 | 52.26 | 52.35 | 51.35 | 51.65 | 6 242 135 | 0 |
12.04.2024 | 52.19 | 52.30 | 51.85 | 52.02 | 6 399 934 | 0 |
11.04.2024 | 52.46 | 52.76 | 52.09 | 52.24 | 5 711 872 | 0 |
10.04.2024 | 52.98 | 53.36 | 51.70 | 52.14 | 7 562 821 | 0 |
09.04.2024 | 53.76 | 54.39 | 53.70 | 54.38 | 3 397 110 | 0 |
08.04.2024 | 53.05 | 53.66 | 52.94 | 53.64 | 4 002 561 | 0 |
05.04.2024 | 52.17 | 53.16 | 51.97 | 53.01 | 4 714 764 | 0 |
04.04.2024 | 53.00 | 53.45 | 52.45 | 52.62 | 3 909 879 | 0 |
03.04.2024 | 52.81 | 52.97 | 52.53 | 52.77 | 4 677 273 | 0 |
02.04.2024 | 52.97 | 53.08 | 52.66 | 52.87 | 5 102 554 | 0 |
01.04.2024 | 54.01 | 54.05 | 53.40 | 53.46 | 4 810 104 | 0 |
28.03.2024 | 53.62 | 54.10 | 54.10 | 54.10 | 6 318 247 | 0 |
27.03.2024 | 53.00 | 53.77 | 52.86 | 53.77 | 9 073 046 | 0 |
26.03.2024 | 52.38 | 52.77 | 52.25 | 52.60 | 6 467 266 | 0 |
25.03.2024 | 52.26 | 52.58 | 51.97 | 52.17 | 6 761 570 | 0 |
22.03.2024 | 52.77 | 52.85 | 52.00 | 52.08 | 5 764 839 | 0 |
21.03.2024 | 52.66 | 52.89 | 52.20 | 52.49 | 5 069 011 | 0 |
20.03.2024 | 51.85 | 52.49 | 51.64 | 52.44 | 4 034 576 | 0 |
19.03.2024 | 52.24 | 52.40 | 51.82 | 52.10 | 5 442 333 | 0 |
18.03.2024 | 52.03 | 52.47 | 52.00 | 52.21 | 4 775 558 | 0 |
15.03.2024 | 51.09 | 52.31 | 51.04 | 52.19 | 10 062 969 | 0 |
14.03.2024 | 52.18 | 52.29 | 51.23 | 51.66 | 9 732 048 | 0 |
13.03.2024 | 52.97 | 53.33 | 52.20 | 52.28 | 7 491 263 | 0 |
12.03.2024 | 52.98 | 53.04 | 52.54 | 52.88 | 6 958 816 | 0 |
11.03.2024 | 52.80 | 53.49 | 52.78 | 53.09 | 4 547 050 | 0 |
08.03.2024 | 52.62 | 52.97 | 52.54 | 52.91 | 4 959 715 | 0 |
07.03.2024 | 52.40 | 52.59 | 52.02 | 52.24 | 4 844 798 | 0 |
06.03.2024 | 52.60 | 52.65 | 51.86 | 52.16 | 4 901 317 | 0 |
05.03.2024 | 52.58 | 52.86 | 52.07 | 52.25 | 5 926 700 | 0 |
04.03.2024 | 52.01 | 52.85 | 51.89 | 52.71 | 5 162 117 | 0 |
01.03.2024 | 52.00 | 52.27 | 50.90 | 52.24 | 8 944 187 | 0 |
29.02.2024 | 52.16 | 52.64 | 51.88 | 52.11 | 6 745 662 | 0 |
28.02.2024 | 52.11 | 52.30 | 51.74 | 52.02 | 7 618 458 | 0 |
27.02.2024 | 52.83 | 52.93 | 52.19 | 52.31 | 5 915 413 | 0 |
26.02.2024 | 52.96 | 53.12 | 52.16 | 52.49 | 5 107 944 | 0 |
23.02.2024 | 52.92 | 53.42 | 52.73 | 52.94 | 5 174 422 | 0 |
22.02.2024 | 52.64 | 52.96 | 52.42 | 52.82 | 5 731 298 | 0 |
21.02.2024 | 53.00 | 53.02 | 51.69 | 52.69 | 6 510 470 | 0 |
20.02.2024 | 52.33 | 52.65 | 51.96 | 52.47 | 6 074 379 | 0 |
16.02.2024 | 51.42 | 52.33 | 52.33 | 52.33 | 5 678 173 | 0 |
15.02.2024 | 51.75 | 52.38 | 51.71 | 52.02 | 5 119 450 | 0 |
14.02.2024 | 51.65 | 51.75 | 51.16 | 51.39 | 5 914 392 | 0 |
13.02.2024 | 51.60 | 51.80 | 51.19 | 51.52 | 8 683 224 | 0 |
12.02.2024 | 52.85 | 53.04 | 52.53 | 52.67 | 5 064 669 | 0 |
09.02.2024 | 53.00 | 53.26 | 52.27 | 52.76 | 6 504 703 | 0 |
08.02.2024 | 53.20 | 53.52 | 53.04 | 53.16 | 4 476 570 | 0 |
07.02.2024 | 53.70 | 53.89 | 53.28 | 53.36 | 4 133 007 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus