Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FRT.US
100.97+0.64(+0.64%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 100.75 | 101.00 | 99.87 | 100.97 | 752 028 | 0 |
27.06.2024 | 99.24 | 100.45 | 98.70 | 100.33 | 361 212 | 0 |
26.06.2024 | 98.51 | 99.57 | 98.13 | 99.16 | 1 084 738 | 0 |
25.06.2024 | 101.00 | 101.30 | 99.10 | 99.30 | 373 901 | 0 |
24.06.2024 | 100.14 | 101.50 | 99.97 | 101.08 | 398 091 | 0 |
21.06.2024 | 100.39 | 100.83 | 99.50 | 100.25 | 1 107 281 | 0 |
20.06.2024 | 100.52 | 101.63 | 100.25 | 101.00 | 414 053 | 0 |
18.06.2024 | 100.71 | 100.99 | 100.99 | 100.99 | 441 526 | 0 |
17.06.2024 | 100.63 | 101.15 | 100.48 | 100.48 | 390 406 | 0 |
14.06.2024 | 101.27 | 102.13 | 101.01 | 101.19 | 450 120 | 0 |
13.06.2024 | 100.74 | 102.70 | 100.21 | 101.78 | 379 515 | 0 |
12.06.2024 | 101.84 | 102.87 | 100.57 | 100.85 | 384 180 | 0 |
11.06.2024 | 99.95 | 100.63 | 99.81 | 99.86 | 370 293 | 0 |
10.06.2024 | 100.75 | 101.51 | 99.28 | 100.56 | 557 853 | 0 |
07.06.2024 | 100.70 | 101.19 | 100.49 | 101.01 | 396 539 | 0 |
06.06.2024 | 101.31 | 102.32 | 101.10 | 102.04 | 322 254 | 0 |
05.06.2024 | 101.59 | 102.00 | 100.90 | 101.73 | 355 759 | 0 |
04.06.2024 | 101.42 | 102.12 | 101.39 | 101.58 | 438 374 | 0 |
03.06.2024 | 100.95 | 102.01 | 100.89 | 101.29 | 364 938 | 0 |
31.05.2024 | 99.35 | 101.17 | 98.70 | 100.95 | 919 849 | 0 |
30.05.2024 | 98.45 | 99.36 | 98.40 | 98.84 | 374 146 | 0 |
29.05.2024 | 97.00 | 98.11 | 96.80 | 97.70 | 437 001 | 0 |
28.05.2024 | 99.00 | 99.25 | 97.85 | 98.00 | 655 421 | 0 |
24.05.2024 | 99.47 | 98.06 | 98.06 | 98.06 | 320 099 | 0 |
23.05.2024 | 100.94 | 101.08 | 98.61 | 98.65 | 505 810 | 0 |
22.05.2024 | 101.14 | 101.80 | 100.86 | 101.09 | 311 392 | 0 |
21.05.2024 | 100.68 | 101.39 | 100.58 | 101.29 | 301 421 | 0 |
20.05.2024 | 102.14 | 102.31 | 100.74 | 101.01 | 316 262 | 0 |
17.05.2024 | 101.79 | 102.44 | 101.27 | 102.33 | 622 639 | 0 |
16.05.2024 | 103.00 | 103.34 | 101.45 | 101.63 | 534 081 | 0 |
15.05.2024 | 103.86 | 103.90 | 102.67 | 102.99 | 444 602 | 0 |
14.05.2024 | 103.08 | 103.26 | 102.13 | 102.47 | 440 423 | 0 |
13.05.2024 | 102.57 | 102.67 | 101.75 | 102.46 | 501 370 | 0 |
10.05.2024 | 103.06 | 103.35 | 101.58 | 101.72 | 690 660 | 0 |
09.05.2024 | 102.50 | 102.73 | 101.87 | 102.55 | 622 709 | 0 |
08.05.2024 | 102.75 | 103.29 | 101.72 | 102.11 | 340 621 | 0 |
07.05.2024 | 102.82 | 103.98 | 102.19 | 103.09 | 690 087 | 0 |
06.05.2024 | 102.81 | 103.20 | 101.27 | 102.12 | 792 192 | 0 |
03.05.2024 | 104.49 | 105.91 | 100.91 | 102.01 | 1 332 778 | 0 |
02.05.2024 | 105.46 | 105.91 | 104.57 | 104.91 | 984 309 | 0 |
01.05.2024 | 104.11 | 105.99 | 103.60 | 104.28 | 710 939 | 0 |
30.04.2024 | 102.62 | 104.45 | 102.62 | 104.17 | 1 057 528 | 0 |
29.04.2024 | 102.87 | 103.66 | 102.65 | 103.29 | 365 745 | 0 |
26.04.2024 | 102.93 | 103.65 | 102.10 | 102.19 | 559 730 | 0 |
25.04.2024 | 102.91 | 103.62 | 101.95 | 102.57 | 805 238 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus