CTO Realty Growth, Inc. (CTO-PA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 20.82 | 20.84 | 20.67 | 20.77 | 20.77 | 1,793 |
| 09 may 2024 | 20.75 | 20.91 | 20.75 | 20.82 | 20.82 | 17,248 |
| 08 may 2024 | 21.23 | 21.24 | 20.96 | 20.98 | 20.98 | 8,008 |
| 07 may 2024 | 21.24 | 21.30 | 21.03 | 21.20 | 21.20 | 12,063 |
| 06 may 2024 | 20.80 | 21.42 | 20.80 | 21.34 | 21.34 | 18,620 |
| 03 may 2024 | 21.11 | 21.51 | 20.72 | 20.79 | 20.79 | 5,591 |
| 02 may 2024 | 21.00 | 21.07 | 21.00 | 21.06 | 21.06 | 1,501 |
| 01 may 2024 | 21.70 | 21.70 | 21.07 | 21.39 | 21.39 | 20,386 |
| 30 abr 2024 | 21.87 | 22.78 | 21.78 | 21.93 | 21.93 | 580,727 |
| 29 abr 2024 | 21.54 | 22.42 | 21.54 | 21.80 | 21.80 | 130,439 |
| 26 abr 2024 | 21.62 | 21.75 | 21.50 | 21.63 | 21.63 | 26,273 |
| 25 abr 2024 | 21.41 | 21.53 | 20.98 | 21.53 | 21.53 | 39,773 |
| 24 abr 2024 | 21.24 | 21.49 | 21.22 | 21.49 | 21.49 | 7,455 |
| 23 abr 2024 | 21.36 | 21.36 | 21.09 | 21.12 | 21.12 | 11,114 |
| 22 abr 2024 | 20.99 | 21.37 | 20.99 | 21.30 | 21.30 | 31,235 |
| 19 abr 2024 | 20.64 | 21.19 | 20.56 | 20.92 | 20.92 | 47,301 |
| 18 abr 2024 | 20.65 | 20.68 | 20.60 | 20.68 | 20.68 | 77,797 |
| 17 abr 2024 | 20.64 | 20.70 | 20.55 | 20.69 | 20.69 | 106,904 |
| 16 abr 2024 | 20.00 | 20.77 | 19.97 | 20.65 | 20.65 | 98,539 |
| 15 abr 2024 | 19.98 | 20.00 | 19.89 | 20.00 | 20.00 | 13,219 |
| 12 abr 2024 | 19.92 | 20.00 | 19.90 | 19.94 | 19.94 | 15,561 |
| 11 abr 2024 | 19.98 | 19.98 | 19.84 | 19.84 | 19.84 | 2,653 |
| 10 abr 2024 | 20.11 | 20.19 | 19.99 | 19.99 | 19.99 | 23,545 |
| 09 abr 2024 | 20.15 | 20.26 | 20.11 | 20.11 | 20.11 | 50,982 |
| 08 abr 2024 | 20.19 | 20.19 | 20.11 | 20.18 | 20.18 | 11,397 |
| 05 abr 2024 | 20.31 | 20.31 | 20.11 | 20.20 | 20.20 | 12,823 |
| 04 abr 2024 | 20.00 | 20.24 | 20.00 | 20.12 | 20.12 | 93,486 |
| 03 abr 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 462 |
| 02 abr 2024 | 20.41 | 20.65 | 20.31 | 20.65 | 20.65 | 6,011 |
| 01 abr 2024 | 20.95 | 20.95 | 20.69 | 20.69 | 20.69 | 537 |
| 28 mar 2024 | 20.34 | 20.67 | 20.25 | 20.25 | 20.25 | 4,972 |
| 27 mar 2024 | 20.54 | 20.63 | 20.40 | 20.44 | 20.44 | 7,900 |
| 26 mar 2024 | 20.50 | 20.83 | 20.40 | 20.47 | 20.47 | 8,310 |
| 25 mar 2024 | 20.95 | 20.95 | 20.47 | 20.50 | 20.50 | 10,363 |
| 22 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 340 |
| 21 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 139 |
| 20 mar 2024 | 20.32 | 21.65 | 20.32 | 21.04 | 21.04 | 6,892 |
| 19 mar 2024 | 20.27 | 20.50 | 20.14 | 20.46 | 20.46 | 8,892 |
| 18 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 495 |
| 15 mar 2024 | 20.38 | 20.38 | 20.35 | 20.35 | 20.35 | 1,088 |
| 14 mar 2024 | 20.34 | 20.35 | 20.25 | 20.34 | 20.34 | 10,484 |
| 13 mar 2024 | 20.42 | 20.42 | 20.12 | 20.34 | 20.34 | 4,888 |
| 13 mar 2024 | 0.39844 Dividendo | |||||
| 12 mar 2024 | 20.90 | 20.90 | 20.60 | 20.67 | 20.27 | 9,694 |
| 11 mar 2024 | 21.36 | 21.36 | 20.89 | 21.00 | 20.60 | 2,744 |
| 08 mar 2024 | 20.73 | 21.10 | 20.73 | 20.97 | 20.57 | 4,391 |
| 07 mar 2024 | 20.76 | 20.76 | 20.70 | 20.74 | 20.34 | 1,470 |
| 06 mar 2024 | 20.66 | 20.84 | 20.66 | 20.76 | 20.36 | 3,930 |
| 05 mar 2024 | 20.80 | 20.80 | 20.50 | 20.50 | 20.10 | 1,241 |
| 04 mar 2024 | 20.80 | 20.80 | 20.65 | 20.71 | 20.31 | 13,794 |
| 01 mar 2024 | 20.96 | 21.14 | 20.90 | 21.00 | 20.60 | 3,819 |
| 29 feb 2024 | 21.15 | 21.59 | 21.09 | 21.09 | 20.68 | 4,971 |
| 28 feb 2024 | 20.74 | 21.82 | 20.74 | 21.11 | 20.70 | 8,771 |
| 27 feb 2024 | 20.79 | 20.79 | 20.69 | 20.77 | 20.37 | 383 |
| 26 feb 2024 | 20.78 | 20.99 | 20.72 | 20.79 | 20.39 | 5,025 |
| 23 feb 2024 | 20.68 | 20.91 | 20.68 | 20.69 | 20.29 | 4,216 |
| 22 feb 2024 | 20.77 | 20.87 | 20.76 | 20.76 | 20.36 | 1,007 |
| 21 feb 2024 | 20.55 | 20.90 | 20.55 | 20.87 | 20.46 | 1,729 |
| 20 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.40 | - |
| 16 feb 2024 | 20.72 | 21.00 | 20.72 | 20.80 | 20.40 | 1,661 |
| 15 feb 2024 | 20.43 | 20.72 | 20.43 | 20.72 | 20.32 | 725 |
| 14 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.87 | - |
| 13 feb 2024 | 20.47 | 20.60 | 20.26 | 20.26 | 19.87 | 2,565 |
| 12 feb 2024 | 20.50 | 20.51 | 20.50 | 20.51 | 20.11 | 1,856 |
| 09 feb 2024 | 20.38 | 20.70 | 20.23 | 20.70 | 20.30 | 2,172 |
| 08 feb 2024 | 20.29 | 20.29 | 20.20 | 20.20 | 19.82 | 500 |
| 07 feb 2024 | 20.51 | 20.55 | 20.21 | 20.21 | 19.82 | 3,435 |
| 06 feb 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 20.15 | 810 |
| 05 feb 2024 | 20.50 | 20.50 | 20.29 | 20.30 | 19.91 | 1,807 |
| 02 feb 2024 | 20.60 | 20.70 | 20.50 | 20.55 | 20.15 | 5,833 |
| 01 feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.21 | 732 |
| 31 ene 2024 | 20.70 | 20.95 | 20.70 | 20.82 | 20.42 | 2,126 |
| 30 ene 2024 | 20.64 | 20.87 | 20.61 | 20.68 | 20.28 | 2,607 |
| 29 ene 2024 | 20.53 | 21.15 | 20.48 | 20.78 | 20.37 | 5,217 |
| 26 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.06 | - |
| 25 ene 2024 | 20.40 | 20.47 | 20.40 | 20.45 | 20.06 | 2,691 |
| 24 ene 2024 | 20.64 | 20.69 | 20.31 | 20.50 | 20.10 | 7,057 |
| 23 ene 2024 | 20.40 | 20.80 | 20.31 | 20.31 | 19.92 | 2,652 |
| 22 ene 2024 | 20.41 | 20.60 | 20.35 | 20.50 | 20.10 | 14,468 |
| 19 ene 2024 | 20.25 | 20.74 | 20.25 | 20.70 | 20.30 | 6,634 |
| 18 ene 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.41 | 105 |
| 17 ene 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.49 | - |
| 16 ene 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.49 | - |
| 12 ene 2024 | 20.80 | 20.89 | 20.80 | 20.89 | 20.49 | 1,085 |
| 11 ene 2024 | 20.81 | 20.86 | 20.60 | 20.70 | 20.30 | 5,731 |
| 10 ene 2024 | 20.70 | 21.15 | 20.70 | 21.09 | 20.68 | 920 |
| 09 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.30 | 974 |
| 08 ene 2024 | 20.75 | 20.75 | 20.70 | 20.70 | 20.30 | 352 |
| 05 ene 2024 | 20.82 | 20.82 | 20.27 | 20.65 | 20.25 | 4,049 |
| 04 ene 2024 | 20.74 | 20.93 | 20.74 | 20.85 | 20.45 | 607 |
| 03 ene 2024 | 20.50 | 20.78 | 20.50 | 20.70 | 20.30 | 2,884 |
| 02 ene 2024 | 20.20 | 20.57 | 20.19 | 20.57 | 20.17 | 690 |
| 29 dic 2023 | 20.14 | 20.39 | 20.10 | 20.10 | 19.71 | 5,026 |
| 28 dic 2023 | 19.73 | 20.38 | 19.73 | 20.09 | 19.70 | 5,975 |
| 27 dic 2023 | 20.32 | 20.32 | 19.75 | 19.85 | 19.47 | 15,114 |
| 26 dic 2023 | 20.54 | 21.14 | 20.15 | 20.15 | 19.76 | 1,144 |
| 22 dic 2023 | 20.00 | 21.20 | 19.85 | 21.20 | 20.79 | 2,804 |
| 21 dic 2023 | 20.65 | 20.65 | 19.82 | 19.90 | 19.52 | 12,011 |
| 20 dic 2023 | 20.55 | 20.55 | 20.30 | 20.55 | 20.15 | 7,863 |
| 19 dic 2023 | 21.41 | 21.52 | 20.60 | 20.60 | 20.20 | 6,207 |
| *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.