FTSE Nareit All Equity REITs In (^FNER)
FTSE Index - FTSE Index Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:07PM BST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 717.01 | 719.99 | 712.38 | 715.43 | 715.43 | - |
| 31 may 2024 | 703.79 | 712.66 | 703.79 | 711.57 | 711.57 | - |
| 30 may 2024 | 692.37 | 702.82 | 692.37 | 702.30 | 702.30 | - |
| 29 may 2024 | 698.46 | 698.46 | 689.59 | 691.27 | 691.27 | - |
| 28 may 2024 | 702.71 | 708.85 | 700.92 | 700.98 | 700.98 | - |
| 24 may 2024 | 702.53 | 706.37 | 702.53 | 703.60 | 703.60 | - |
| 23 may 2024 | 717.88 | 717.88 | 705.02 | 705.16 | 705.16 | - |
| 22 may 2024 | 724.26 | 724.73 | 721.33 | 721.56 | 721.56 | - |
| 21 may 2024 | 724.26 | 725.34 | 721.60 | 723.30 | 723.30 | - |
| 20 may 2024 | 728.75 | 730.03 | 725.00 | 726.19 | 726.19 | - |
| 17 may 2024 | 728.23 | 729.91 | 726.40 | 727.93 | 727.93 | - |
| 16 may 2024 | 729.07 | 731.56 | 727.79 | 730.81 | 730.81 | - |
| 15 may 2024 | 719.37 | 733.29 | 719.37 | 728.74 | 728.74 | - |
| 14 may 2024 | 713.60 | 721.87 | 713.60 | 716.88 | 716.88 | - |
| 13 may 2024 | 710.69 | 716.63 | 710.19 | 711.31 | 711.31 | - |
| 10 may 2024 | 713.12 | 714.32 | 708.65 | 708.83 | 708.83 | - |
| 09 may 2024 | 698.83 | 710.91 | 698.83 | 710.21 | 710.21 | - |
| 08 may 2024 | 704.65 | 704.65 | 696.93 | 698.96 | 698.96 | - |
| 07 may 2024 | 698.38 | 706.65 | 698.38 | 704.06 | 704.06 | - |
| 03 may 2024 | 693.74 | 708.54 | 693.74 | 697.41 | 697.41 | - |
| 02 may 2024 | 683.60 | 691.82 | 683.03 | 691.68 | 691.68 | - |
| 01 may 2024 | 681.96 | 685.85 | 681.00 | 683.59 | 683.59 | - |
| 30 abr 2024 | 694.34 | 694.34 | 686.65 | 689.01 | 689.01 | - |
| 29 abr 2024 | 686.87 | 695.71 | 686.87 | 693.64 | 693.64 | - |
| 26 abr 2024 | 687.06 | 693.59 | 687.06 | 689.52 | 689.52 | - |
| 25 abr 2024 | 691.13 | 691.13 | 680.67 | 687.39 | 687.39 | - |
| 24 abr 2024 | 691.35 | 692.13 | 683.96 | 691.65 | 691.65 | - |
| 23 abr 2024 | 684.84 | 693.72 | 684.84 | 693.37 | 693.37 | - |
| 22 abr 2024 | 679.35 | 685.83 | 677.79 | 684.98 | 684.98 | - |
| 19 abr 2024 | 675.87 | 681.48 | 675.87 | 677.38 | 677.38 | - |
| 18 abr 2024 | 675.02 | 678.96 | 672.55 | 674.52 | 674.52 | - |
| 17 abr 2024 | 680.16 | 681.80 | 674.90 | 680.75 | 680.75 | - |
| 16 abr 2024 | 690.28 | 690.28 | 678.68 | 681.60 | 681.60 | - |
| 15 abr 2024 | 701.17 | 705.10 | 690.15 | 691.52 | 691.52 | - |
| 12 abr 2024 | 708.32 | 708.32 | 699.74 | 701.36 | 701.36 | - |
| 11 abr 2024 | 707.63 | 712.16 | 702.52 | 711.80 | 711.80 | - |
| 10 abr 2024 | 736.96 | 736.96 | 703.51 | 706.81 | 706.81 | - |
| 09 abr 2024 | 727.15 | 733.74 | 727.15 | 732.31 | 732.31 | - |
| 08 abr 2024 | 718.89 | 727.71 | 718.89 | 726.62 | 726.62 | - |
| 05 abr 2024 | 715.35 | 720.32 | 711.95 | 718.17 | 718.17 | - |
| 04 abr 2024 | 719.91 | 729.20 | 719.91 | 721.09 | 721.09 | - |
| 03 abr 2024 | 719.91 | 720.69 | 716.33 | 720.45 | 720.45 | - |
| 02 abr 2024 | 728.92 | 728.92 | 717.55 | 718.75 | 718.75 | - |
| 28 mar 2024 | 736.24 | 743.22 | 736.24 | 739.53 | 739.53 | - |
| 27 mar 2024 | 718.94 | 733.33 | 718.94 | 731.00 | 731.00 | - |
| 26 mar 2024 | 722.64 | 724.64 | 721.20 | 722.56 | 722.56 | - |
| 25 mar 2024 | 725.96 | 729.36 | 724.73 | 725.54 | 725.54 | - |
| 22 mar 2024 | 735.50 | 736.43 | 725.55 | 727.17 | 727.17 | - |
| 21 mar 2024 | 731.32 | 738.73 | 730.88 | 731.96 | 731.96 | - |
| 20 mar 2024 | 727.87 | 728.14 | 720.00 | 728.14 | 728.14 | - |
| 19 mar 2024 | 727.06 | 729.44 | 723.03 | 726.79 | 726.79 | - |
| 18 mar 2024 | 727.59 | 730.96 | 727.06 | 729.66 | 729.66 | - |
| 15 mar 2024 | 729.66 | 729.75 | 722.64 | 724.33 | 724.33 | - |
| 14 mar 2024 | 742.46 | 742.46 | 724.10 | 726.33 | 726.33 | - |
| 13 mar 2024 | 746.80 | 749.54 | 745.59 | 746.52 | 746.52 | - |
| 12 mar 2024 | 749.48 | 749.72 | 741.05 | 744.99 | 744.99 | - |
| 11 mar 2024 | 752.67 | 754.62 | 746.60 | 748.60 | 748.60 | - |
| 08 mar 2024 | 744.89 | 754.49 | 744.89 | 752.16 | 752.16 | - |
| 07 mar 2024 | 744.44 | 748.71 | 742.55 | 743.49 | 743.49 | - |
| 06 mar 2024 | 740.94 | 746.43 | 740.94 | 741.55 | 741.55 | - |
| 05 mar 2024 | 749.56 | 751.53 | 743.14 | 743.14 | 743.14 | - |
| 04 mar 2024 | 741.53 | 746.01 | 735.48 | 745.45 | 745.45 | - |
| 01 mar 2024 | 734.11 | 737.52 | 725.53 | 736.34 | 736.34 | - |
| 29 feb 2024 | 727.82 | 737.44 | 727.82 | 736.77 | 736.77 | - |
| 28 feb 2024 | 720.57 | 732.13 | 716.53 | 730.89 | 730.89 | - |
| 27 feb 2024 | 720.06 | 726.99 | 719.79 | 719.79 | 719.79 | - |
| 26 feb 2024 | 728.65 | 730.16 | 719.33 | 719.55 | 719.55 | - |
| 23 feb 2024 | 729.66 | 732.83 | 727.74 | 732.06 | 732.06 | - |
| 22 feb 2024 | 728.13 | 731.67 | 727.27 | 730.00 | 730.00 | - |
| 21 feb 2024 | 723.57 | 729.01 | 723.53 | 727.56 | 727.56 | - |
| 20 feb 2024 | 724.71 | 726.49 | 718.72 | 722.33 | 722.33 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 731.01 | 731.01 | 719.20 | 727.45 | 727.45 | - |
| 15 feb 2024 | 715.02 | 730.75 | 715.02 | 730.61 | 730.61 | - |
| 14 feb 2024 | 710.51 | 716.69 | 710.35 | 715.62 | 715.62 | - |
| 13 feb 2024 | 724.60 | 724.60 | 701.29 | 707.26 | 707.26 | - |
| 12 feb 2024 | 725.95 | 730.21 | 724.08 | 727.16 | 727.16 | - |
| 09 feb 2024 | 724.90 | 726.69 | 718.23 | 723.26 | 723.26 | - |
| 08 feb 2024 | 718.50 | 726.30 | 716.90 | 726.15 | 726.15 | - |
| 07 feb 2024 | 720.03 | 722.77 | 715.25 | 721.39 | 721.39 | - |
| 06 feb 2024 | 710.54 | 720.93 | 710.26 | 718.13 | 718.13 | - |
| 05 feb 2024 | 724.86 | 724.86 | 708.79 | 712.85 | 712.85 | - |
| 02 feb 2024 | 734.48 | 734.48 | 713.72 | 722.76 | 722.76 | - |
| 01 feb 2024 | 721.38 | 731.85 | 716.84 | 731.35 | 731.35 | - |
| 31 ene 2024 | 727.96 | 735.02 | 727.11 | 730.43 | 730.43 | - |
| 30 ene 2024 | 734.83 | 734.83 | 726.86 | 731.29 | 731.29 | - |
| 29 ene 2024 | 730.34 | 732.26 | 728.53 | 729.85 | 729.85 | - |
| 26 ene 2024 | 732.59 | 735.69 | 729.11 | 730.06 | 730.06 | - |
| 25 ene 2024 | 723.86 | 735.39 | 723.86 | 732.43 | 732.43 | - |
| 24 ene 2024 | 734.61 | 742.15 | 725.72 | 725.98 | 725.98 | - |
| 23 ene 2024 | 739.18 | 743.87 | 732.16 | 732.96 | 732.96 | - |
| 22 ene 2024 | 736.09 | 746.22 | 736.09 | 738.12 | 738.12 | - |
| 19 ene 2024 | 727.46 | 736.01 | 724.68 | 736.01 | 736.01 | - |
| 18 ene 2024 | 732.57 | 734.95 | 722.81 | 726.32 | 726.32 | - |
| 17 ene 2024 | 746.73 | 746.73 | 725.05 | 727.82 | 727.82 | - |
| 16 ene 2024 | 751.75 | 751.75 | 745.32 | 745.96 | 745.96 | - |
| 15 ene 2024 | 746.75 | 756.15 | 746.75 | 751.75 | 751.75 | - |
| 12 ene 2024 | 746.75 | 756.15 | 746.75 | 752.99 | 752.99 | - |
| 11 ene 2024 | 753.68 | 753.68 | 743.51 | 746.85 | 746.85 | - |
| 10 ene 2024 | 752.06 | 756.38 | 751.25 | 755.26 | 755.26 | - |
| *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.