Artis Real Estate Investment Trust (ARESF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:43PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 2,600 |
| 16 may 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 6,000 |
| 15 may 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 3,200 |
| 14 may 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 5,900 |
| 13 may 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 2,000 |
| 10 may 2024 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | 4.7300 | 1,900 |
| 09 may 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 3,600 |
| 08 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 07 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 7,700 |
| 06 may 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 29,200 |
| 03 may 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 9,400 |
| 02 may 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 14,100 |
| 01 may 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 3,600 |
| 30 abr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 7,200 |
| 29 abr 2024 | 4.8200 | 4.8200 | 4.7800 | 4.7800 | 4.7800 | 19,400 |
| 29 abr 2024 | 0.037 Dividendo | |||||
| 26 abr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7130 | 100 |
| 25 abr 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7527 | - |
| 24 abr 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7527 | 6,300 |
| 23 abr 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7527 | 6,600 |
| 22 abr 2024 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | 4.7130 | 3,100 |
| 19 abr 2024 | 4.7100 | 4.7100 | 4.6900 | 4.6900 | 4.6535 | 10,700 |
| 18 abr 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5542 | 3,100 |
| 17 abr 2024 | 4.6300 | 4.6300 | 4.5500 | 4.5500 | 4.5146 | 8,900 |
| 16 abr 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4550 | 33,800 |
| 15 abr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5146 | 12,400 |
| 12 abr 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6100 | 4.5741 | 8,200 |
| 11 abr 2024 | 4.7500 | 4.7700 | 4.7300 | 4.7400 | 4.7031 | 5,700 |
| 10 abr 2024 | 4.8200 | 4.8200 | 4.6900 | 4.6900 | 4.6535 | 10,100 |
| 09 abr 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8700 | 4.8321 | 35,300 |
| 08 abr 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6435 | 2,800 |
| 05 abr 2024 | 4.6500 | 4.7400 | 4.6500 | 4.7400 | 4.7031 | 12,000 |
| 04 abr 2024 | 4.7300 | 4.7400 | 4.6900 | 4.6900 | 4.6535 | 11,400 |
| 03 abr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6138 | 10,600 |
| 02 abr 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6138 | 10,300 |
| 01 abr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6336 | 8,600 |
| 28 mar 2024 | 4.7100 | 4.7300 | 4.7100 | 4.7300 | 4.6932 | 22,100 |
| 27 mar 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3756 | 33,700 |
| 27 mar 2024 | 0.037 Dividendo | |||||
| 26 mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5275 | 1,600 |
| 25 mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5275 | 21,000 |
| 22 mar 2024 | 4.5900 | 4.6000 | 4.5900 | 4.6000 | 4.5275 | 11,900 |
| 21 mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.5964 | 6,100 |
| 20 mar 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.5275 | 12,200 |
| 19 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | 2,300 |
| 18 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | 12,000 |
| 15 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | - |
| 14 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | 16,100 |
| 13 mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4093 | 14,400 |
| 12 mar 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4093 | 21,700 |
| 11 mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4684 | 20,600 |
| 08 mar 2024 | 4.4900 | 4.5800 | 4.4900 | 4.5400 | 4.4684 | 36,900 |
| 07 mar 2024 | 4.4400 | 4.4400 | 4.4300 | 4.4300 | 4.3601 | 27,600 |
| 06 mar 2024 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | 4.2223 | 44,600 |
| 05 mar 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2500 | 4.1830 | 53,100 |
| 04 mar 2024 | 4.2300 | 4.2300 | 4.2000 | 4.2100 | 4.1436 | 20,400 |
| 01 mar 2024 | 4.1000 | 4.2900 | 4.0700 | 4.2600 | 4.1928 | 18,500 |
| 29 feb 2024 | 4.3200 | 4.3200 | 4.1400 | 4.1400 | 4.0747 | 18,400 |
| 28 feb 2024 | 4.3600 | 4.3800 | 4.3100 | 4.3100 | 4.2420 | 11,600 |
| 28 feb 2024 | 0.037 Dividendo | |||||
| 27 feb 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.2942 | 18,400 |
| 26 feb 2024 | 4.4700 | 4.4700 | 4.4300 | 4.4300 | 4.3235 | 23,800 |
| 23 feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4113 | 5,800 |
| 22 feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4113 | 24,400 |
| 21 feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4113 | 3,200 |
| 20 feb 2024 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | 4.4113 | 7,900 |
| 16 feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4796 | - |
| 15 feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.4796 | 10,500 |
| 14 feb 2024 | 4.4200 | 4.4600 | 4.4000 | 4.4000 | 4.2942 | 20,900 |
| 13 feb 2024 | 4.5100 | 4.5100 | 4.4300 | 4.4300 | 4.3235 | 6,700 |
| 12 feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5967 | 7,400 |
| 09 feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5967 | 3,000 |
| 08 feb 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6163 | 3,700 |
| 07 feb 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.6163 | 4,700 |
| 06 feb 2024 | 4.6700 | 4.7100 | 4.6700 | 4.7100 | 4.5967 | 6,700 |
| 05 feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.5967 | 3,300 |
| 02 feb 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6455 | 10,300 |
| 01 feb 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.7139 | 8,300 |
| 31 ene 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8017 | - |
| 30 ene 2024 | 4.9300 | 4.9300 | 4.9200 | 4.9200 | 4.8017 | 18,600 |
| 30 ene 2024 | 0.037 Dividendo | |||||
| 29 ene 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 5,100 |
| 26 ene 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 10,800 |
| 25 ene 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 17,900 |
| 24 ene 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 3,700 |
| 23 ene 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.9510 | 4,700 |
| 22 ene 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.9898 | 14,200 |
| 19 ene 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9123 | 18,000 |
| 18 ene 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.7863 | 5,400 |
| 17 ene 2024 | 4.9800 | 4.9900 | 4.9300 | 4.9400 | 4.7863 | 9,600 |
| 16 ene 2024 | 5.0300 | 5.0600 | 5.0200 | 5.0600 | 4.9026 | 8,600 |
| 12 ene 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.8929 | 2,200 |
| 11 ene 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.8347 | 5,200 |
| 10 ene 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8541 | 18,800 |
| 09 ene 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8444 | 18,700 |
| 08 ene 2024 | 5.1400 | 5.1400 | 5.0500 | 5.0500 | 4.8929 | 14,100 |
| 05 ene 2024 | 5.1000 | 5.1000 | 5.0600 | 5.0800 | 4.9219 | 10,500 |
| 04 ene 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8541 | 5,300 |
| 03 ene 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8541 | 1,500 |
| 02 ene 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 4.8541 | 4,400 |
| *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.