Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne REG.US
59.61-0.47(-0.78%)(czas lokalny: 24.04.2024 16:00)Regency Centers Corporation
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 60.10 | 60.13 | 59.57 | 59.61 | 1 137 698 | 0 |
23.04.2024 | 59.18 | 60.20 | 59.18 | 60.08 | 700 145 | 0 |
22.04.2024 | 58.66 | 59.38 | 58.19 | 59.21 | 958 032 | 0 |
19.04.2024 | 58.06 | 58.59 | 57.79 | 58.37 | 1 388 880 | 0 |
18.04.2024 | 57.20 | 57.93 | 56.94 | 57.76 | 867 387 | 0 |
17.04.2024 | 57.05 | 57.56 | 56.92 | 57.29 | 929 777 | 0 |
16.04.2024 | 57.61 | 57.73 | 56.51 | 56.98 | 1 221 430 | 0 |
15.04.2024 | 58.79 | 58.83 | 57.50 | 57.92 | 1 623 138 | 0 |
12.04.2024 | 58.00 | 58.56 | 57.84 | 58.49 | 1 985 017 | 0 |
11.04.2024 | 58.60 | 58.83 | 57.68 | 58.19 | 1 014 737 | 0 |
10.04.2024 | 58.73 | 59.22 | 58.20 | 58.35 | 2 623 765 | 0 |
09.04.2024 | 59.33 | 60.30 | 59.14 | 60.20 | 1 918 751 | 0 |
08.04.2024 | 59.09 | 59.57 | 58.58 | 59.19 | 1 216 552 | 0 |
05.04.2024 | 58.88 | 59.26 | 58.32 | 58.80 | 905 963 | 0 |
04.04.2024 | 60.04 | 60.39 | 58.84 | 59.10 | 829 570 | 0 |
03.04.2024 | 59.41 | 59.88 | 59.25 | 59.74 | 1 105 666 | 0 |
02.04.2024 | 59.50 | 59.76 | 58.96 | 59.67 | 1 314 226 | 0 |
01.04.2024 | 60.70 | 60.86 | 59.63 | 59.65 | 839 265 | 0 |
28.03.2024 | 60.43 | 60.56 | 60.56 | 60.56 | 1 415 270 | 0 |
27.03.2024 | 59.39 | 60.20 | 59.27 | 60.17 | 1 092 517 | 0 |
26.03.2024 | 59.29 | 59.40 | 58.89 | 58.91 | 897 035 | 0 |
25.03.2024 | 59.63 | 59.74 | 59.04 | 59.10 | 729 691 | 0 |
22.03.2024 | 60.86 | 60.86 | 59.23 | 59.34 | 954 954 | 0 |
21.03.2024 | 60.43 | 60.89 | 60.33 | 60.73 | 1 105 933 | 0 |
20.03.2024 | 58.84 | 60.42 | 58.74 | 60.26 | 1 198 712 | 0 |
19.03.2024 | 59.54 | 59.82 | 59.05 | 59.24 | 765 717 | 0 |
18.03.2024 | 59.26 | 59.67 | 59.12 | 59.38 | 739 262 | 0 |
15.03.2024 | 58.52 | 59.50 | 58.52 | 59.08 | 2 277 478 | 0 |
14.03.2024 | 60.31 | 60.38 | 58.81 | 59.26 | 1 083 762 | 0 |
13.03.2024 | 60.75 | 61.30 | 60.52 | 60.62 | 891 155 | 0 |
12.03.2024 | 61.00 | 61.18 | 60.50 | 60.71 | 1 612 630 | 0 |
11.03.2024 | 61.62 | 62.09 | 61.42 | 61.95 | 1 549 458 | 0 |
08.03.2024 | 62.21 | 62.21 | 61.28 | 61.87 | 1 150 916 | 0 |
07.03.2024 | 61.51 | 61.83 | 61.02 | 61.43 | 1 001 906 | 0 |
06.03.2024 | 62.08 | 62.23 | 61.16 | 61.38 | 1 183 124 | 0 |
05.03.2024 | 62.77 | 63.03 | 61.74 | 61.94 | 1 061 910 | 0 |
04.03.2024 | 61.84 | 62.93 | 61.54 | 62.90 | 1 188 313 | 0 |
01.03.2024 | 61.95 | 62.22 | 61.15 | 61.75 | 1 187 154 | 0 |
29.02.2024 | 61.18 | 62.30 | 61.10 | 61.95 | 2 960 356 | 0 |
28.02.2024 | 60.01 | 61.00 | 60.01 | 60.97 | 875 190 | 0 |
27.02.2024 | 60.50 | 61.11 | 60.35 | 60.53 | 1 183 642 | 0 |
26.02.2024 | 60.57 | 60.80 | 60.06 | 60.23 | 841 111 | 0 |
23.02.2024 | 60.91 | 61.11 | 60.72 | 60.73 | 662 034 | 0 |
22.02.2024 | 61.20 | 61.27 | 60.68 | 61.07 | 1 022 124 | 0 |
21.02.2024 | 60.98 | 61.42 | 60.58 | 61.22 | 819 230 | 0 |
20.02.2024 | 60.71 | 61.32 | 60.37 | 60.62 | 947 627 | 0 |
16.02.2024 | 60.72 | 60.81 | 60.81 | 60.81 | 809 517 | 0 |
15.02.2024 | 60.94 | 61.40 | 60.83 | 61.24 | 719 078 | 0 |
14.02.2024 | 60.46 | 60.93 | 59.68 | 60.19 | 1 231 791 | 0 |
13.02.2024 | 59.55 | 60.43 | 58.74 | 60.42 | 2 251 299 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus