U.S. markets closed
F S&P 500
5,434.00 -3.50 (-0.06%) F Dow Jones
38,586.00 -19.00 (-0.05%) F Nasdaq
19,685.00 -0.50 (-0.00%) E-mini Russell 2000 Index Futur
2,006.00 -2.00 (-0.10%) Petróleo
78.39 -0.06 (-0.08%) Oro
2,346.10 -3.00 (-0.13%)
Realty Income Corporation (O)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 53.07 | 53.46 | 53.01 | 53.37 | 53.37 | 3,372,400 |
| 13 jun 2024 | 52.74 | 53.50 | 52.65 | 53.22 | 53.22 | 4,314,100 |
| 12 jun 2024 | 53.28 | 53.45 | 52.62 | 52.69 | 52.69 | 4,344,300 |
| 11 jun 2024 | 52.50 | 52.84 | 52.13 | 52.24 | 52.24 | 5,218,000 |
| 10 jun 2024 | 53.08 | 53.21 | 52.38 | 52.71 | 52.71 | 4,341,200 |
| 07 jun 2024 | 53.35 | 53.98 | 53.13 | 53.32 | 53.32 | 3,968,800 |
| 06 jun 2024 | 53.80 | 54.37 | 53.56 | 54.26 | 54.26 | 3,350,700 |
| 05 jun 2024 | 54.34 | 54.51 | 53.78 | 54.03 | 54.03 | 4,729,300 |
| 04 jun 2024 | 53.20 | 54.65 | 53.20 | 54.43 | 54.43 | 5,815,900 |
| 03 jun 2024 | 53.17 | 53.33 | 52.67 | 53.31 | 53.31 | 4,398,700 |
| 03 jun 2024 | 0.263 Dividendo | |||||
| 31 may 2024 | 51.85 | 53.15 | 51.72 | 53.06 | 52.80 | 9,284,200 |
| 30 may 2024 | 51.54 | 52.10 | 51.54 | 51.75 | 51.49 | 6,221,200 |
| 29 may 2024 | 51.33 | 51.33 | 50.96 | 51.17 | 50.92 | 5,639,700 |
| 28 may 2024 | 52.60 | 53.07 | 51.53 | 51.57 | 51.31 | 6,564,900 |
| 24 may 2024 | 52.70 | 52.76 | 52.11 | 52.18 | 51.92 | 4,656,100 |
| 23 may 2024 | 53.72 | 53.73 | 52.28 | 52.31 | 52.05 | 5,576,000 |
| 22 may 2024 | 54.81 | 55.00 | 53.66 | 53.72 | 53.45 | 5,760,100 |
| 21 may 2024 | 54.98 | 55.50 | 54.96 | 55.08 | 54.81 | 3,783,200 |
| 20 may 2024 | 55.14 | 55.50 | 54.88 | 54.98 | 54.71 | 3,913,100 |
| 17 may 2024 | 55.29 | 55.29 | 54.88 | 55.13 | 54.86 | 4,270,900 |
| 16 may 2024 | 55.05 | 55.42 | 54.92 | 55.19 | 54.92 | 4,198,600 |
| 15 may 2024 | 55.29 | 55.52 | 54.98 | 55.11 | 54.84 | 6,024,400 |
| 14 may 2024 | 55.15 | 55.40 | 54.68 | 54.87 | 54.60 | 4,898,900 |
| 13 may 2024 | 55.45 | 55.49 | 54.84 | 54.96 | 54.69 | 3,928,200 |
| 10 may 2024 | 54.74 | 55.14 | 54.61 | 55.01 | 54.74 | 3,859,700 |
| 09 may 2024 | 55.00 | 55.06 | 54.28 | 54.63 | 54.36 | 6,113,300 |
| 08 may 2024 | 54.78 | 54.99 | 54.53 | 54.79 | 54.52 | 6,602,400 |
| 07 may 2024 | 55.32 | 55.59 | 54.86 | 55.02 | 54.75 | 6,362,200 |
| 06 may 2024 | 55.48 | 55.67 | 55.15 | 55.45 | 55.18 | 6,845,100 |
| 03 may 2024 | 55.40 | 55.75 | 54.86 | 55.26 | 54.99 | 9,076,600 |
| 02 may 2024 | 54.43 | 54.94 | 54.02 | 54.91 | 54.64 | 5,897,000 |
| 01 may 2024 | 53.37 | 54.54 | 53.34 | 53.92 | 53.65 | 5,867,900 |
| 30 abr 2024 | 53.98 | 54.13 | 53.51 | 53.54 | 53.27 | 8,569,700 |
| 30 abr 2024 | 0.257 Dividendo | |||||
| 29 abr 2024 | 54.00 | 54.54 | 53.93 | 54.31 | 53.79 | 6,558,900 |
| 26 abr 2024 | 53.89 | 54.20 | 53.51 | 53.71 | 53.19 | 6,861,600 |
| 25 abr 2024 | 53.03 | 53.91 | 52.88 | 53.80 | 53.28 | 4,880,800 |
| 24 abr 2024 | 53.17 | 53.75 | 52.86 | 53.67 | 53.15 | 5,340,400 |
| 23 abr 2024 | 53.23 | 53.58 | 53.11 | 53.39 | 52.87 | 6,650,900 |
| 22 abr 2024 | 53.00 | 53.38 | 52.55 | 53.33 | 52.81 | 4,182,400 |
| 19 abr 2024 | 52.19 | 53.16 | 52.18 | 53.04 | 52.53 | 6,609,000 |
| 18 abr 2024 | 51.43 | 52.05 | 51.13 | 52.03 | 51.53 | 4,961,100 |
| 17 abr 2024 | 50.81 | 51.55 | 50.65 | 51.28 | 50.78 | 5,120,700 |
| 16 abr 2024 | 51.52 | 51.57 | 50.78 | 50.80 | 50.31 | 7,121,500 |
| 15 abr 2024 | 52.30 | 52.35 | 51.35 | 51.65 | 51.15 | 6,251,800 |
| 12 abr 2024 | 52.19 | 52.30 | 51.86 | 52.02 | 51.52 | 6,408,400 |
| 11 abr 2024 | 52.46 | 52.76 | 52.10 | 52.24 | 51.74 | 5,724,500 |
| 10 abr 2024 | 53.01 | 53.36 | 51.70 | 52.14 | 51.64 | 7,578,800 |
| 09 abr 2024 | 53.76 | 54.39 | 53.70 | 54.38 | 53.85 | 3,403,300 |
| 08 abr 2024 | 53.05 | 53.67 | 52.94 | 53.64 | 53.12 | 4,006,900 |
| 05 abr 2024 | 52.19 | 53.16 | 51.97 | 53.01 | 52.50 | 4,716,600 |
| 04 abr 2024 | 52.91 | 53.45 | 52.45 | 52.62 | 52.11 | 3,923,300 |
| 03 abr 2024 | 52.84 | 52.97 | 52.54 | 52.77 | 52.26 | 4,683,600 |
| 02 abr 2024 | 52.97 | 53.07 | 52.66 | 52.87 | 52.36 | 5,107,500 |
| 01 abr 2024 | 54.01 | 54.05 | 53.40 | 53.46 | 52.94 | 4,855,900 |
| 28 mar 2024 | 53.62 | 54.20 | 53.62 | 54.10 | 53.58 | 6,318,200 |
| 28 mar 2024 | 0.257 Dividendo | |||||
| 27 mar 2024 | 53.00 | 53.77 | 52.86 | 53.77 | 53.00 | 9,112,000 |
| 26 mar 2024 | 52.38 | 52.77 | 52.25 | 52.60 | 51.84 | 6,484,800 |
| 25 mar 2024 | 52.26 | 52.58 | 51.97 | 52.17 | 51.42 | 6,775,300 |
| 22 mar 2024 | 52.77 | 52.85 | 52.00 | 52.08 | 51.33 | 5,773,200 |
| 21 mar 2024 | 52.66 | 52.89 | 52.20 | 52.49 | 51.73 | 5,075,700 |
| 20 mar 2024 | 51.89 | 52.49 | 51.64 | 52.44 | 51.68 | 4,058,200 |
| 19 mar 2024 | 52.25 | 52.40 | 51.82 | 52.10 | 51.35 | 5,448,500 |
| 18 mar 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 51.46 | 4,781,200 |
| 15 mar 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 51.44 | 10,073,400 |
| 14 mar 2024 | 52.18 | 52.29 | 51.24 | 51.66 | 50.92 | 9,746,700 |
| 13 mar 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 51.53 | 7,512,600 |
| 12 mar 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 52.12 | 6,964,600 |
| 11 mar 2024 | 52.89 | 53.49 | 52.79 | 53.09 | 52.33 | 4,753,800 |
| 08 mar 2024 | 52.60 | 52.97 | 52.54 | 52.91 | 52.15 | 4,965,200 |
| 07 mar 2024 | 52.41 | 52.59 | 52.02 | 52.24 | 51.49 | 4,875,600 |
| 06 mar 2024 | 52.60 | 52.65 | 51.86 | 52.16 | 51.41 | 4,927,400 |
| 05 mar 2024 | 52.65 | 52.86 | 52.07 | 52.25 | 51.50 | 5,979,500 |
| 04 mar 2024 | 52.01 | 52.85 | 51.89 | 52.71 | 51.95 | 5,170,600 |
| 01 mar 2024 | 52.00 | 52.27 | 50.90 | 52.24 | 51.49 | 8,950,500 |
| 29 feb 2024 | 52.18 | 52.64 | 51.88 | 52.11 | 51.36 | 6,753,300 |
| 29 feb 2024 | 0.257 Dividendo | |||||
| 28 feb 2024 | 52.19 | 52.30 | 51.74 | 52.02 | 51.02 | 7,631,100 |
| 27 feb 2024 | 52.80 | 52.93 | 52.19 | 52.31 | 51.30 | 5,966,900 |
| 26 feb 2024 | 53.02 | 53.12 | 52.17 | 52.49 | 51.48 | 5,120,200 |
| 23 feb 2024 | 52.92 | 53.42 | 52.73 | 52.94 | 51.92 | 5,181,800 |
| 22 feb 2024 | 52.67 | 52.96 | 52.42 | 52.82 | 51.80 | 5,764,000 |
| 21 feb 2024 | 52.99 | 53.02 | 51.69 | 52.69 | 51.67 | 6,532,000 |
| 20 feb 2024 | 52.46 | 52.65 | 51.96 | 52.47 | 51.46 | 6,095,700 |
| 16 feb 2024 | 51.50 | 52.54 | 51.26 | 52.33 | 51.32 | 5,665,500 |
| 15 feb 2024 | 51.82 | 52.39 | 51.71 | 52.02 | 51.02 | 5,127,100 |
| 14 feb 2024 | 51.75 | 51.75 | 51.16 | 51.39 | 50.40 | 5,923,100 |
| 13 feb 2024 | 51.74 | 51.80 | 51.19 | 51.52 | 50.53 | 9,692,900 |
| 12 feb 2024 | 52.84 | 53.04 | 52.54 | 52.67 | 51.66 | 5,069,600 |
| 09 feb 2024 | 53.03 | 53.26 | 52.27 | 52.76 | 51.74 | 6,516,500 |
| 08 feb 2024 | 53.27 | 53.52 | 53.04 | 53.16 | 52.14 | 4,484,400 |
| 07 feb 2024 | 53.75 | 53.89 | 53.29 | 53.36 | 52.33 | 4,686,700 |
| 06 feb 2024 | 52.75 | 53.93 | 52.60 | 53.75 | 52.71 | 7,198,800 |
| 05 feb 2024 | 53.54 | 53.61 | 52.61 | 52.65 | 51.64 | 9,135,600 |
| 02 feb 2024 | 55.04 | 55.05 | 53.63 | 54.19 | 53.15 | 7,479,400 |
| 01 feb 2024 | 54.49 | 55.25 | 53.83 | 55.25 | 54.19 | 6,320,800 |
| 31 ene 2024 | 55.19 | 55.30 | 54.11 | 54.39 | 53.34 | 12,325,100 |
| 31 ene 2024 | 0.257 Dividendo | |||||
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.