BSR Real Estate Investment Trust (BSRTF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.51

+0.11

(+0.96%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

01 jun 2023 - 01 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 may 2024	11.45	11.58	11.27	11.51	11.51	29,200
31 may 2024	0.043 Dividendo
30 may 2024	11.41	11.59	11.40	11.40	11.36	18,500
29 may 2024	11.55	11.60	11.40	11.50	11.46	16,800
28 may 2024	11.66	11.66	11.52	11.53	11.49	41,600
24 may 2024	11.55	11.66	11.52	11.60	11.56	9,400
23 may 2024	11.67	11.69	11.52	11.60	11.56	6,300
22 may 2024	11.65	11.67	11.50	11.67	11.63	22,400
21 may 2024	11.51	11.65	11.51	11.65	11.61	7,200
20 may 2024	12.00	12.00	11.59	11.69	11.65	8,900
17 may 2024	11.66	11.68	11.49	11.57	11.53	31,200
16 may 2024	11.44	11.67	11.39	11.65	11.60	49,100
15 may 2024	11.40	11.50	11.35	11.35	11.31	39,200
14 may 2024	11.31	11.40	11.25	11.35	11.31	15,100
13 may 2024	11.16	11.40	11.10	11.30	11.26	24,500
10 may 2024	11.34	11.36	11.19	11.30	11.26	22,100
09 may 2024	11.22	11.30	11.09	11.27	11.23	20,400
08 may 2024	11.02	11.35	11.02	11.31	11.27	14,600
07 may 2024	11.13	11.13	10.94	11.07	11.03	12,300
06 may 2024	10.99	11.06	10.93	11.03	10.99	34,000
03 may 2024	10.96	10.97	10.80	10.90	10.86	17,900
02 may 2024	10.87	10.94	10.85	10.91	10.87	6,300
01 may 2024	10.70	10.88	10.70	10.88	10.84	3,500
30 abr 2024	10.89	10.89	10.70	10.70	10.66	10,900
29 abr 2024	10.80	10.91	10.67	10.89	10.85	25,100
29 abr 2024	0.043 Dividendo
26 abr 2024	10.62	10.97	10.62	10.80	10.72	5,900
25 abr 2024	10.79	10.98	10.70	10.81	10.73	13,900
24 abr 2024	11.02	11.03	10.83	10.90	10.82	11,100
23 abr 2024	10.98	11.10	10.84	11.06	10.97	41,700
22 abr 2024	10.85	11.01	10.78	10.99	10.90	37,700
19 abr 2024	10.77	10.81	10.66	10.81	10.73	39,600
18 abr 2024	10.70	10.85	10.62	10.71	10.63	36,200
17 abr 2024	10.79	10.79	10.69	10.74	10.65	9,600
16 abr 2024	10.96	10.96	10.67	10.74	10.66	59,500
15 abr 2024	11.03	11.15	10.95	11.04	10.95	26,900
12 abr 2024	11.15	11.19	11.00	11.03	10.95	20,400
11 abr 2024	11.20	11.27	11.06	11.10	11.01	36,500
10 abr 2024	11.50	11.50	11.15	11.21	11.12	25,200
09 abr 2024	11.17	11.42	11.10	11.40	11.31	40,700
08 abr 2024	10.89	11.23	10.89	11.15	11.06	12,300
05 abr 2024	10.75	11.04	10.75	11.04	10.95	6,800
04 abr 2024	10.85	10.87	10.77	10.80	10.72	12,400
03 abr 2024	11.10	11.16	10.85	10.87	10.79	17,900
02 abr 2024	10.97	10.97	10.82	10.90	10.82	23,000
01 abr 2024	11.25	11.26	11.00	11.17	11.08	20,100
28 mar 2024	10.79	11.27	10.73	11.15	11.06	52,200
27 mar 2024	10.90	11.01	10.85	10.90	10.81	18,300
27 mar 2024	0.043 Dividendo
26 mar 2024	11.01	11.08	10.84	10.90	10.77	38,900
25 mar 2024	10.82	11.00	10.54	11.00	10.87	76,700
22 mar 2024	10.90	10.90	10.65	10.77	10.64	30,300
21 mar 2024	11.25	11.25	10.92	11.00	10.87	28,500
20 mar 2024	11.02	11.21	11.00	11.20	11.07	11,600
19 mar 2024	11.07	11.15	11.00	11.02	10.89	33,400
18 mar 2024	11.33	11.38	10.99	11.26	11.13	131,000
15 mar 2024	11.38	11.51	11.30	11.47	11.34	68,300
14 mar 2024	11.60	11.60	11.28	11.52	11.39	38,300
13 mar 2024	11.34	11.65	11.20	11.65	11.51	93,500
12 mar 2024	11.14	11.39	11.14	11.34	11.21	85,500
11 mar 2024	11.10	11.26	11.05	11.20	11.07	25,300
08 mar 2024	10.45	11.22	10.45	11.15	11.02	128,100
07 mar 2024	11.18	11.25	11.10	11.11	10.98	11,900
06 mar 2024	11.15	11.15	11.05	11.15	11.02	10,200
05 mar 2024	11.26	11.26	11.00	11.07	10.94	15,800
04 mar 2024	11.10	11.26	11.10	11.26	11.13	19,900
01 mar 2024	11.23	11.30	11.20	11.21	11.08	47,300
29 feb 2024	11.20	11.31	11.20	11.23	11.10	8,300
28 feb 2024	11.36	11.36	11.22	11.22	11.09	4,300
28 feb 2024	0.043 Dividendo
27 feb 2024	11.39	11.44	11.31	11.31	11.14	21,400
26 feb 2024	11.45	11.45	11.30	11.35	11.18	13,800
23 feb 2024	11.34	11.46	11.33	11.46	11.28	6,400
22 feb 2024	11.50	11.50	11.33	11.34	11.17	17,600
21 feb 2024	11.31	11.35	11.31	11.32	11.15	5,500
20 feb 2024	11.45	11.45	11.31	11.38	11.20	12,200
16 feb 2024	11.35	11.50	11.34	11.45	11.27	16,900
15 feb 2024	11.15	11.44	11.15	11.44	11.26	7,000
14 feb 2024	11.35	11.35	11.28	11.31	11.14	17,900
13 feb 2024	11.31	11.43	11.28	11.40	11.22	15,800
12 feb 2024	11.42	11.68	11.18	11.68	11.50	14,600
09 feb 2024	11.24	11.39	10.94	11.35	11.18	64,400
08 feb 2024	11.50	11.50	11.25	11.41	11.23	33,900
07 feb 2024	11.55	11.59	11.50	11.55	11.37	15,800
06 feb 2024	11.50	11.55	11.45	11.52	11.34	15,300
05 feb 2024	11.75	11.75	11.60	11.61	11.43	7,300
02 feb 2024	11.63	11.75	11.59	11.75	11.57	10,200
01 feb 2024	11.58	11.80	11.51	11.77	11.59	25,100
31 ene 2024	11.75	11.84	11.61	11.68	11.50	11,200
30 ene 2024	11.80	11.90	11.77	11.81	11.63	14,400
30 ene 2024	0.043 Dividendo
29 ene 2024	11.80	11.88	11.74	11.85	11.63	8,900
26 ene 2024	11.79	11.87	11.66	11.87	11.64	7,300
25 ene 2024	11.68	11.81	11.68	11.81	11.59	8,700
24 ene 2024	11.90	11.90	11.71	11.76	11.53	7,800
23 ene 2024	11.85	12.09	11.80	11.88	11.65	35,400
22 ene 2024	11.59	12.04	11.59	11.83	11.61	11,700
19 ene 2024	11.25	11.96	11.25	11.81	11.58	15,200
18 ene 2024	11.24	11.32	11.24	11.31	11.10	6,300
17 ene 2024	11.57	11.60	11.39	11.39	11.17	9,500
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...

S&P 5005,277.51+42.03(+0.80%)

Dow Jones38,686.32+574.84(+1.51%)

Nasdaq16,735.02-2.06(-0.01%)

Russell 20002,070.13+13.53(+0.66%)

Petróleo77.18-0.73(-0.94%)

Oro2,347.70-18.80(-0.79%)

BSR Real Estate Investment Trust (BSRTF)

S&P 500
5,277.51
+42.03(+0.80%)

Dow Jones
38,686.32
+574.84(+1.51%)

Nasdaq
16,735.02
-2.06(-0.01%)

Russell 2000
2,070.13
+13.53(+0.66%)

Petróleo
77.18
-0.73(-0.94%)

Oro
2,347.70
-18.80(-0.79%)