La bourse est fermée

Federal Realty Investment Trust (FRT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,72-0,83 (-0,81 %)
À la clôture : 04:00PM EDT
102,21 +0,49 (+0,48 %)
Échanges après Bourse : 07:56PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024103,06103,35101,58101,72101,72703 900
09 mai 2024102,50102,73101,87102,55102,55623 200
08 mai 2024102,75103,29101,72102,11102,11340 600
07 mai 2024102,82103,98102,19103,09103,09699 900
06 mai 2024102,81103,20101,27102,12102,12804 000
03 mai 2024104,49105,91100,91102,01102,011 336 900
02 mai 2024105,46105,91104,66104,91104,91989 100
01 mai 2024104,11105,98103,60104,28104,28715 100
30 avr. 2024102,62104,45102,62104,17104,171 057 500
29 avr. 2024102,87103,66102,65103,29103,29365 700
26 avr. 2024102,93103,65102,10102,19102,19559 700
25 avr. 2024102,91103,20101,95102,57102,57817 400
24 avr. 2024102,07103,78101,51103,60103,60763 100
23 avr. 2024101,22103,37101,22102,87102,87508 500
22 avr. 2024100,25101,3199,57101,14101,14723 700
19 avr. 202498,98100,0898,7999,7799,77483 800
18 avr. 202497,4698,6296,7898,5398,53450 500
17 avr. 202496,7797,5596,3997,0497,04396 500
16 avr. 202497,5297,6495,9896,4396,43550 400
15 avr. 2024100,27100,3297,5198,0598,05637 000
12 avr. 202499,57100,1099,1799,7499,74829 900
11 avr. 2024100,26100,2698,8599,7599,75501 400
10 avr. 2024100,21100,7199,3799,6599,65703 200
09 avr. 2024101,33102,91100,79102,90102,90641 400
08 avr. 2024100,19101,24100,00101,04101,04431 500
05 avr. 202499,69100,4398,8699,6999,69377 100
04 avr. 2024101,25101,4699,0799,3599,35428 900
03 avr. 202499,50100,5499,20100,16100,16538 700
02 avr. 2024100,11100,5699,2599,8099,80406 000
01 avr. 2024102,12102,12100,63100,74100,74549 100
28 mars 2024102,01103,19101,67102,12102,12674 200
27 mars 202499,59101,6399,40101,54101,54536 100
26 mars 202499,4499,6498,7598,7998,79373 700
25 mars 202499,93100,4398,8599,0399,03478 700
22 mars 2024102,30102,5499,5099,5399,53631 900
21 mars 2024101,63102,46101,28102,22102,22845 100
20 mars 202499,10101,3999,10101,10101,10326 400
19 mars 202499,79100,5599,1999,6799,67326 200
18 mars 202499,12100,2999,0099,7999,79439 900
15 mars 202498,3599,6197,8899,1299,12747 900
14 mars 2024100,53100,5498,6099,3499,34506 100
13 mars 2024100,80102,30100,80101,19101,19407 300
12 mars 2024101,51101,73100,73101,13101,13668 000
12 mars 20241.09 Dividende
11 mars 2024102,00102,78101,40102,76101,67381 000
08 mars 2024102,90103,50101,48102,17101,09496 700
07 mars 2024102,33102,66101,55101,99100,91683 200
06 mars 2024102,11102,53101,13101,81100,73776 800
05 mars 2024101,30102,44101,16101,68100,60727 600
04 mars 202499,80101,7299,63101,70100,62522 100
01 mars 2024100,61100,6199,3199,9298,86545 100
29 févr. 202499,59101,5299,10100,8599,781 606 000
28 févr. 202497,1399,3197,1398,6797,62575 800
27 févr. 202497,9199,2297,4897,9196,87795 900
26 févr. 202498,0398,4097,2397,4096,37536 100
23 févr. 202498,9599,0398,2598,2897,24452 200
22 févr. 202499,1399,3398,0599,1098,05761 700
21 févr. 202499,42100,2099,0799,4098,35858 800
20 févr. 202499,95101,1099,2099,4198,36652 600
16 févr. 2024100,98101,7699,99100,4299,35783 100
15 févr. 2024101,96102,54101,58102,21101,13466 300
14 févr. 2024101,13101,3099,77100,8999,82723 200
13 févr. 2024100,66101,3197,74101,0599,981 268 100
12 févr. 2024101,47101,97100,68100,7199,64744 700
09 févr. 2024101,71102,0399,93101,14100,071 103 300
08 févr. 2024100,39102,48100,24102,06100,981 035 100
07 févr. 2024101,82102,00100,80100,8499,77420 200
06 févr. 202499,74102,3399,48101,66100,58378 000
05 févr. 2024100,57100,9899,5399,8098,74593 500
02 févr. 2024101,98102,89100,70101,97100,89519 700
01 févr. 2024101,53103,28100,93103,24102,14604 900
31 janv. 2024103,93104,23101,56101,73100,651 105 000
30 janv. 2024103,16104,35102,94103,60102,50728 300
29 janv. 2024103,39104,00102,54103,69102,59662 300
26 janv. 2024103,89104,15103,14103,60102,50645 900
25 janv. 2024102,63103,71102,22103,67102,57762 900
24 janv. 2024103,20103,20100,86101,23100,16730 700
23 janv. 2024101,31101,90100,48101,88100,80662 000
22 janv. 2024101,11102,04100,80100,8099,73427 900
19 janv. 202499,86100,9698,54100,6299,55619 300
18 janv. 2024100,24100,5498,4899,0898,03589 900
17 janv. 2024100,69102,2599,44100,2499,18640 500
16 janv. 2024102,67102,79101,01101,90100,82683 600
12 janv. 2024103,10103,36102,15102,90101,81719 900
11 janv. 2024102,84103,33101,63101,98100,90756 500
10 janv. 2024102,56103,42102,30103,25102,15965 100
09 janv. 2024102,22102,47101,23102,40101,311 157 000
08 janv. 2024100,50102,97100,01102,33101,241 200 200
05 janv. 2024100,94102,28100,70101,97100,89581 900
04 janv. 2024101,62102,17100,84101,81100,73619 200
03 janv. 2024103,44103,44100,89101,61100,53604 300
02 janv. 2024102,64104,54102,41104,47103,36562 300
29 déc. 2023104,00104,43103,02103,05101,96388 700
29 déc. 20231.09 Dividende
28 déc. 2023104,27105,38104,27105,33103,13351 500
27 déc. 2023104,66105,05104,00104,81102,63393 600
26 déc. 2023104,02105,03103,83104,61102,43323 000
22 déc. 2023104,67105,63103,95104,01101,84423 800
21 déc. 2023104,06104,55103,28104,45102,27327 800
20 déc. 2023104,38105,63103,18103,24101,09505 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...