Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne O.US
59.67-0.04(-0.06%)(czas lokalny: 16.08.2024 10:56)Realty Income Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 59.88 | 59.94 | 59.41 | 59.82 | 4 203 547 | 0 |
14.08.2024 | 60.38 | 60.45 | 59.97 | 60.31 | 3 305 313 | 0 |
13.08.2024 | 60.83 | 60.98 | 60.10 | 60.41 | 4 225 174 | 0 |
12.08.2024 | 60.32 | 60.38 | 59.74 | 59.90 | 4 349 048 | 0 |
09.08.2024 | 60.50 | 60.67 | 59.92 | 60.57 | 3 343 066 | 0 |
08.08.2024 | 60.10 | 60.41 | 59.56 | 60.18 | 6 666 468 | 0 |
07.08.2024 | 60.45 | 61.60 | 60.27 | 61.10 | 7 715 175 | 0 |
06.08.2024 | 58.88 | 61.35 | 58.56 | 60.77 | 8 954 326 | 0 |
05.08.2024 | 57.54 | 59.96 | 56.88 | 59.51 | 12 100 677 | 0 |
02.08.2024 | 57.90 | 59.44 | 57.65 | 59.32 | 8 051 505 | 0 |
01.08.2024 | 57.64 | 58.05 | 57.49 | 58.01 | 5 584 130 | 0 |
31.07.2024 | 58.17 | 58.29 | 57.35 | 57.43 | 7 587 376 | 0 |
30.07.2024 | 58.26 | 58.53 | 58.11 | 58.37 | 4 053 852 | 0 |
29.07.2024 | 58.15 | 58.33 | 57.67 | 58.21 | 2 679 334 | 0 |
26.07.2024 | 57.62 | 58.28 | 57.41 | 58.07 | 3 124 631 | 0 |
25.07.2024 | 57.46 | 58.18 | 57.12 | 57.36 | 4 721 989 | 0 |
24.07.2024 | 57.49 | 57.94 | 57.14 | 57.26 | 4 851 345 | 0 |
23.07.2024 | 57.26 | 57.82 | 57.13 | 57.49 | 3 266 714 | 0 |
22.07.2024 | 57.41 | 57.66 | 56.95 | 57.56 | 3 997 550 | 0 |
19.07.2024 | 57.72 | 57.78 | 57.19 | 57.58 | 3 634 450 | 0 |
18.07.2024 | 57.34 | 58.57 | 57.26 | 57.73 | 4 510 902 | 0 |
17.07.2024 | 56.40 | 57.74 | 56.40 | 57.63 | 5 250 929 | 0 |
16.07.2024 | 56.13 | 56.42 | 55.84 | 56.37 | 4 981 158 | 0 |
15.07.2024 | 55.93 | 56.18 | 55.63 | 55.98 | 4 585 581 | 0 |
12.07.2024 | 55.31 | 56.02 | 55.27 | 55.75 | 5 211 008 | 0 |
11.07.2024 | 54.20 | 55.45 | 54.08 | 55.00 | 5 854 572 | 0 |
10.07.2024 | 52.96 | 53.63 | 52.82 | 53.58 | 3 266 123 | 0 |
09.07.2024 | 53.10 | 53.15 | 52.61 | 52.76 | 3 598 502 | 0 |
08.07.2024 | 53.04 | 53.23 | 52.73 | 53.16 | 5 330 826 | 0 |
05.07.2024 | 52.69 | 53.15 | 52.38 | 53.09 | 3 353 261 | 0 |
03.07.2024 | 52.58 | 52.83 | 52.32 | 52.45 | 2 125 731 | 0 |
02.07.2024 | 52.36 | 52.68 | 52.29 | 52.43 | 4 570 088 | 0 |
01.07.2024 | 52.30 | 52.62 | 51.81 | 52.36 | 4 411 085 | 0 |
28.06.2024 | 52.71 | 52.86 | 52.12 | 52.82 | 8 363 953 | 0 |
27.06.2024 | 52.68 | 52.69 | 51.87 | 52.43 | 6 190 420 | 0 |
26.06.2024 | 52.62 | 52.91 | 52.43 | 52.68 | 3 950 326 | 0 |
25.06.2024 | 53.60 | 53.73 | 52.74 | 52.92 | 5 550 265 | 0 |
24.06.2024 | 53.15 | 54.15 | 53.02 | 53.64 | 4 174 749 | 0 |
21.06.2024 | 53.01 | 53.22 | 52.78 | 53.15 | 16 211 256 | 0 |
20.06.2024 | 52.88 | 53.22 | 52.68 | 53.01 | 4 450 496 | 0 |
18.06.2024 | 53.28 | 53.10 | 53.10 | 53.10 | 3 597 708 | 0 |
17.06.2024 | 53.10 | 53.45 | 52.81 | 53.07 | 3 600 528 | 0 |
14.06.2024 | 53.07 | 53.45 | 53.01 | 53.37 | 3 367 699 | 0 |
13.06.2024 | 52.74 | 53.50 | 52.65 | 53.22 | 4 063 889 | 0 |
12.06.2024 | 53.26 | 53.45 | 52.62 | 52.69 | 4 329 974 | 0 |
11.06.2024 | 52.50 | 52.84 | 52.12 | 52.24 | 5 105 496 | 0 |
10.06.2024 | 53.09 | 53.22 | 52.38 | 52.71 | 4 297 163 | 0 |
07.06.2024 | 53.35 | 53.98 | 53.13 | 53.32 | 3 954 000 | 0 |
06.06.2024 | 53.84 | 54.37 | 53.56 | 54.26 | 3 301 580 | 0 |
05.06.2024 | 54.34 | 54.51 | 53.78 | 54.03 | 4 057 298 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus