U.S. markets open in 2 hours 32 minutes
F S&P 500
5,203.25 -9.50 (-0.18%) F Dow Jones
39,130.00 -65.00 (-0.17%) F Nasdaq
18,141.50 -45.00 (-0.25%) E-mini Russell 2000 Index Futur
2,056.60 -8.20 (-0.40%) Petróleo
79.77 +0.78 (+0.99%) Oro
2,318.30 -4.00 (-0.17%)
abrdn Global Premier Properties Fund (AWP)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 126,600 |
| 07 may 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8000 | 3.8000 | 176,800 |
| 06 may 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 173,800 |
| 03 may 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 221,600 |
| 02 may 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7300 | 3.7300 | 224,200 |
| 01 may 2024 | 3.7000 | 3.7300 | 3.6700 | 3.6900 | 3.6900 | 262,600 |
| 30 abr 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 275,900 |
| 29 abr 2024 | 3.7300 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 273,600 |
| 26 abr 2024 | 3.6800 | 3.7400 | 3.6700 | 3.7100 | 3.7100 | 250,400 |
| 25 abr 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 241,800 |
| 24 abr 2024 | 3.7100 | 3.7300 | 3.6700 | 3.7100 | 3.7100 | 376,200 |
| 23 abr 2024 | 3.6800 | 3.7000 | 3.6700 | 3.7000 | 3.7000 | 158,500 |
| 22 abr 2024 | 3.6000 | 3.6600 | 3.5800 | 3.6600 | 3.6600 | 287,700 |
| 22 abr 2024 | 0.04 Dividendo | |||||
| 19 abr 2024 | 3.6100 | 3.6400 | 3.5800 | 3.6000 | 3.5600 | 209,900 |
| 18 abr 2024 | 3.6300 | 3.6300 | 3.5800 | 3.5900 | 3.5501 | 190,200 |
| 17 abr 2024 | 3.5800 | 3.6100 | 3.5600 | 3.6100 | 3.5699 | 208,300 |
| 16 abr 2024 | 3.6200 | 3.6200 | 3.5100 | 3.5500 | 3.5106 | 295,900 |
| 15 abr 2024 | 3.6600 | 3.6800 | 3.5800 | 3.6200 | 3.5798 | 321,600 |
| 12 abr 2024 | 3.6700 | 3.7000 | 3.6000 | 3.6300 | 3.5897 | 235,600 |
| 11 abr 2024 | 3.7600 | 3.7600 | 3.6600 | 3.6700 | 3.6292 | 333,500 |
| 10 abr 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7400 | 3.6984 | 284,300 |
| 09 abr 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8300 | 3.7874 | 262,500 |
| 08 abr 2024 | 3.7800 | 3.8100 | 3.7700 | 3.8000 | 3.7578 | 363,300 |
| 05 abr 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.7182 | 135,700 |
| 04 abr 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7600 | 3.7182 | 241,500 |
| 03 abr 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.7380 | 210,200 |
| 02 abr 2024 | 3.8100 | 3.8300 | 3.7600 | 3.7800 | 3.7380 | 228,600 |
| 01 abr 2024 | 3.8700 | 3.9000 | 3.8200 | 3.8300 | 3.7874 | 704,500 |
| 28 mar 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9600 | 3.9160 | 364,100 |
| 27 mar 2024 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | 3.8369 | 268,600 |
| 26 mar 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8200 | 3.7776 | 402,400 |
| 25 mar 2024 | 3.8200 | 3.8300 | 3.8100 | 3.8200 | 3.7776 | 157,700 |
| 22 mar 2024 | 3.8300 | 3.8400 | 3.7900 | 3.8200 | 3.7776 | 330,800 |
| 21 mar 2024 | 3.7800 | 3.8200 | 3.7800 | 3.8100 | 3.7677 | 254,000 |
| 20 mar 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7800 | 3.7380 | 512,500 |
| 20 mar 2024 | 0.04 Dividendo | |||||
| 19 mar 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7800 | 3.6984 | 247,900 |
| 18 mar 2024 | 3.7600 | 3.7900 | 3.7600 | 3.7800 | 3.6984 | 159,500 |
| 15 mar 2024 | 3.7700 | 3.7900 | 3.7500 | 3.7600 | 3.6789 | 162,900 |
| 14 mar 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7700 | 3.6887 | 212,900 |
| 13 mar 2024 | 3.8500 | 3.8600 | 3.8000 | 3.8100 | 3.7278 | 203,900 |
| 12 mar 2024 | 3.8300 | 3.8500 | 3.8100 | 3.8500 | 3.7669 | 230,300 |
| 11 mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8300 | 3.7474 | 177,400 |
| 08 mar 2024 | 3.8200 | 3.8600 | 3.8200 | 3.8500 | 3.7669 | 231,900 |
| 07 mar 2024 | 3.8000 | 3.8300 | 3.8000 | 3.8100 | 3.7278 | 179,100 |
| 06 mar 2024 | 3.8000 | 3.8200 | 3.7900 | 3.8000 | 3.7180 | 238,700 |
| 05 mar 2024 | 3.8000 | 3.8300 | 3.7500 | 3.7700 | 3.6887 | 477,500 |
| 04 mar 2024 | 3.7600 | 3.8000 | 3.7500 | 3.8000 | 3.7180 | 352,800 |
| 01 mar 2024 | 3.7400 | 3.7600 | 3.6800 | 3.7600 | 3.6789 | 470,800 |
| 29 feb 2024 | 3.7500 | 3.7500 | 3.7100 | 3.7200 | 3.6397 | 532,600 |
| 28 feb 2024 | 3.6700 | 3.7100 | 3.6600 | 3.7000 | 3.6202 | 240,200 |
| 27 feb 2024 | 3.6800 | 3.7000 | 3.6600 | 3.6700 | 3.5908 | 179,200 |
| 26 feb 2024 | 3.7000 | 3.7100 | 3.6600 | 3.6700 | 3.5908 | 182,500 |
| 23 feb 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7100 | 3.6300 | 245,900 |
| 22 feb 2024 | 3.7200 | 3.7200 | 3.6900 | 3.6900 | 3.6104 | 208,200 |
| 21 feb 2024 | 3.6800 | 3.7100 | 3.6700 | 3.7000 | 3.6202 | 201,600 |
| 21 feb 2024 | 0.04 Dividendo | |||||
| 20 feb 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7200 | 3.6006 | 182,200 |
| 16 feb 2024 | 3.7400 | 3.7500 | 3.7200 | 3.7300 | 3.6103 | 211,700 |
| 15 feb 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.6200 | 202,000 |
| 14 feb 2024 | 3.6900 | 3.7000 | 3.6600 | 3.6900 | 3.5716 | 234,100 |
| 13 feb 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6500 | 3.5328 | 241,800 |
| 12 feb 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.6006 | 219,000 |
| 09 feb 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7200 | 3.6006 | 178,200 |
| 08 feb 2024 | 3.7100 | 3.7200 | 3.6800 | 3.7100 | 3.5909 | 171,500 |
| 07 feb 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6900 | 3.5716 | 229,600 |
| 06 feb 2024 | 3.6600 | 3.7000 | 3.6400 | 3.6800 | 3.5619 | 268,900 |
| 05 feb 2024 | 3.6800 | 3.6900 | 3.6100 | 3.6400 | 3.5232 | 353,300 |
| 02 feb 2024 | 3.7600 | 3.7600 | 3.6800 | 3.6800 | 3.5619 | 560,400 |
| 01 feb 2024 | 3.7300 | 3.7800 | 3.7100 | 3.7800 | 3.6587 | 350,200 |
| 31 ene 2024 | 3.7800 | 3.7900 | 3.6900 | 3.7100 | 3.5909 | 474,300 |
| 30 ene 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7600 | 3.6393 | 409,700 |
| 29 ene 2024 | 3.7100 | 3.7600 | 3.6900 | 3.7600 | 3.6393 | 410,200 |
| 26 ene 2024 | 3.7100 | 3.7300 | 3.6600 | 3.6900 | 3.5716 | 671,600 |
| 25 ene 2024 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.5716 | 324,600 |
| 24 ene 2024 | 3.7200 | 3.7300 | 3.6600 | 3.6600 | 3.5425 | 310,200 |
| 23 ene 2024 | 3.7700 | 3.7800 | 3.6800 | 3.7000 | 3.5812 | 308,600 |
| 23 ene 2024 | 0.04 Dividendo | |||||
| 22 ene 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7800 | 3.6200 | 476,700 |
| 19 ene 2024 | 3.7000 | 3.7100 | 3.6600 | 3.7000 | 3.5433 | 398,800 |
| 18 ene 2024 | 3.7500 | 3.7700 | 3.6600 | 3.6800 | 3.5242 | 387,700 |
| 17 ene 2024 | 3.7800 | 3.7900 | 3.7000 | 3.7400 | 3.5817 | 447,400 |
| 16 ene 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8200 | 3.6583 | 509,300 |
| 12 ene 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8600 | 3.6966 | 285,600 |
| 11 ene 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8500 | 3.6870 | 512,300 |
| 10 ene 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8700 | 3.7061 | 374,600 |
| 09 ene 2024 | 3.8700 | 3.8700 | 3.8300 | 3.8600 | 3.6966 | 530,000 |
| 08 ene 2024 | 3.8200 | 3.9000 | 3.8100 | 3.9000 | 3.7349 | 355,100 |
| 05 ene 2024 | 3.8100 | 3.8700 | 3.7900 | 3.8200 | 3.6583 | 537,000 |
| 04 ene 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8200 | 3.6583 | 279,100 |
| 03 ene 2024 | 3.8800 | 3.8800 | 3.7900 | 3.8200 | 3.6583 | 340,900 |
| 02 ene 2024 | 3.8700 | 3.9000 | 3.8600 | 3.8800 | 3.7157 | 430,700 |
| 29 dic 2023 | 3.8900 | 3.9200 | 3.8600 | 3.8800 | 3.7157 | 512,200 |
| 28 dic 2023 | 3.9000 | 3.9200 | 3.8700 | 3.9100 | 3.7445 | 474,600 |
| 28 dic 2023 | 0.04 Dividendo | |||||
| 27 dic 2023 | 3.9000 | 3.9300 | 3.8700 | 3.9000 | 3.6966 | 668,300 |
| 26 dic 2023 | 3.8400 | 3.8800 | 3.8200 | 3.8600 | 3.6587 | 612,700 |
| 22 dic 2023 | 3.8900 | 3.9200 | 3.8200 | 3.8500 | 3.6492 | 1,156,500 |
| 21 dic 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8800 | 3.6776 | 385,900 |
| *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.