CTO Realty Growth, Inc. (CTO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

56.43

-1.37

(-2.37%)

A partir del 02:27PM EST. Mercado abierto.

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 de ene. de 2022	57.47	57.50	56.43	56.43	56.43	24,671
27 de ene. de 2022	59.05	59.14	57.71	57.80	57.80	43,300
26 de ene. de 2022	59.85	60.32	57.61	58.13	58.13	39,500
25 de ene. de 2022	58.70	59.69	58.01	59.09	59.09	37,800
24 de ene. de 2022	59.24	59.54	57.31	59.31	59.31	62,600
21 de ene. de 2022	59.37	60.32	58.30	60.01	60.01	59,100
20 de ene. de 2022	63.24	63.40	59.62	59.70	59.70	91,900
19 de ene. de 2022	63.26	63.80	62.81	62.81	62.81	48,100
18 de ene. de 2022	64.15	64.15	63.16	63.66	63.66	48,300
14 de ene. de 2022	64.50	64.50	63.11	64.16	64.16	45,300
13 de ene. de 2022	62.75	64.85	62.75	64.42	64.42	64,500
12 de ene. de 2022	63.72	63.72	62.68	62.80	62.80	31,900
11 de ene. de 2022	62.71	63.73	62.04	63.47	63.47	50,400
10 de ene. de 2022	63.06	63.06	62.15	62.70	62.70	38,900
07 de ene. de 2022	62.67	63.25	62.41	62.73	62.73	62,700
06 de ene. de 2022	61.29	62.60	61.29	62.27	62.27	25,800
05 de ene. de 2022	61.95	62.38	61.01	61.29	61.29	34,800
04 de ene. de 2022	63.00	63.94	61.72	62.02	62.02	51,400
03 de ene. de 2022	61.84	63.11	61.60	63.00	63.00	55,800
31 de dic. de 2021	61.47	61.68	60.91	61.42	61.42	113,200
30 de dic. de 2021	61.22	61.68	61.01	61.22	61.22	32,300
29 de dic. de 2021	60.40	61.24	60.00	60.93	60.93	53,700
28 de dic. de 2021	60.19	60.66	59.94	60.12	60.12	44,300
27 de dic. de 2021	59.80	60.50	59.42	60.15	60.15	51,700
23 de dic. de 2021	59.00	60.00	58.33	59.76	59.76	58,500
22 de dic. de 2021	57.49	58.86	57.27	58.59	58.59	35,500
21 de dic. de 2021	56.00	57.39	56.00	57.28	57.28	120,500
20 de dic. de 2021	55.00	55.47	54.05	55.34	55.34	48,700
17 de dic. de 2021	55.42	55.64	54.93	55.47	55.47	37,300
16 de dic. de 2021	56.03	56.28	54.80	55.63	55.63	51,300
15 de dic. de 2021	55.76	56.09	54.90	55.83	55.83	36,000
14 de dic. de 2021	55.50	55.98	55.18	55.47	55.47	37,900
13 de dic. de 2021	55.06	55.57	54.75	55.32	55.32	54,300
10 de dic. de 2021	54.54	54.92	54.25	54.81	54.81	30,600
09 de dic. de 2021	55.00	55.07	54.50	54.68	54.68	22,800
08 de dic. de 2021	54.37	55.60	54.37	55.27	55.27	27,000
08 de dic. de 2021	1 Dividendo
07 de dic. de 2021	55.99	56.20	55.45	55.72	54.72	34,200
06 de dic. de 2021	55.30	56.24	55.08	55.42	54.43	29,600
03 de dic. de 2021	55.93	56.28	54.55	54.91	53.92	24,400
02 de dic. de 2021	54.77	55.98	54.50	55.45	54.45	37,600
01 de dic. de 2021	55.67	56.05	54.44	54.48	53.50	38,300
30 de nov. de 2021	55.13	55.73	54.48	54.92	53.93	45,900
29 de nov. de 2021	55.61	56.71	54.29	55.71	54.71	60,300
26 de nov. de 2021	55.85	56.00	54.05	54.94	53.95	37,100
24 de nov. de 2021	55.89	56.71	55.58	56.49	55.48	38,500
23 de nov. de 2021	57.33	58.02	56.29	56.43	55.42	46,400
22 de nov. de 2021	57.10	57.99	56.26	57.69	56.65	30,100
19 de nov. de 2021	57.35	57.54	56.08	57.10	56.08	39,500
18 de nov. de 2021	56.69	57.54	56.66	57.35	56.32	40,400
17 de nov. de 2021	57.36	57.36	55.93	56.91	55.89	45,100
16 de nov. de 2021	55.96	57.32	55.65	57.21	56.18	90,100
15 de nov. de 2021	55.99	56.39	55.57	56.29	55.28	33,700
12 de nov. de 2021	56.38	56.43	55.65	55.66	54.66	12,500
11 de nov. de 2021	55.92	56.49	55.49	56.49	55.48	14,700
10 de nov. de 2021	55.41	56.18	55.36	55.88	54.88	13,500
09 de nov. de 2021	55.43	55.57	54.75	55.39	54.40	13,000
08 de nov. de 2021	56.91	56.91	55.00	55.17	54.18	33,500
05 de nov. de 2021	54.76	56.71	54.76	56.49	55.48	37,100
04 de nov. de 2021	54.25	54.71	53.76	54.22	53.25	24,700
03 de nov. de 2021	53.96	54.45	53.96	54.33	53.35	117,200
02 de nov. de 2021	54.29	54.49	53.50	53.90	52.93	114,900
01 de nov. de 2021	54.05	54.63	53.64	54.13	53.16	25,200
29 de oct. de 2021	54.33	54.92	53.61	53.61	52.65	26,800
28 de oct. de 2021	54.01	54.55	53.57	54.02	53.05	14,700
27 de oct. de 2021	53.66	54.60	53.52	54.14	53.17	22,200
26 de oct. de 2021	53.83	54.47	53.30	53.92	52.95	25,400
25 de oct. de 2021	53.00	54.00	52.82	53.49	52.53	17,700
22 de oct. de 2021	53.70	53.84	52.70	53.13	52.18	18,700
21 de oct. de 2021	54.37	54.37	53.09	53.37	52.41	16,900
20 de oct. de 2021	53.36	54.44	53.04	54.44	53.46	14,800
19 de oct. de 2021	53.61	53.71	53.11	53.33	52.37	13,600
18 de oct. de 2021	53.35	54.00	53.21	53.45	52.49	16,800
15 de oct. de 2021	54.58	54.65	53.51	53.51	52.55	25,100
14 de oct. de 2021	54.10	54.50	53.78	54.11	53.14	23,100
13 de oct. de 2021	53.83	53.98	53.35	53.90	52.93	9,200
12 de oct. de 2021	53.30	53.87	53.28	53.69	52.73	9,800
11 de oct. de 2021	53.14	53.86	53.14	53.49	52.53	17,400
08 de oct. de 2021	54.09	54.09	53.18	53.30	52.34	22,600
07 de oct. de 2021	54.28	55.00	53.80	54.10	53.13	16,000
06 de oct. de 2021	53.63	54.18	52.78	54.10	53.13	27,000
05 de oct. de 2021	54.93	54.93	53.84	53.85	52.88	23,600
04 de oct. de 2021	55.00	55.50	54.72	55.01	54.02	42,200
01 de oct. de 2021	53.70	55.19	53.60	54.72	53.74	47,300
30 de sep. de 2021	54.19	54.22	53.35	53.76	52.80	32,700
29 de sep. de 2021	53.10	54.18	52.99	53.76	52.80	23,200
28 de sep. de 2021	53.63	53.65	53.01	53.03	52.08	20,400
27 de sep. de 2021	53.81	54.81	53.32	53.47	52.51	29,500
24 de sep. de 2021	54.50	54.50	54.00	54.07	53.10	10,800
23 de sep. de 2021	54.59	54.97	54.28	54.72	53.74	13,300
22 de sep. de 2021	53.22	54.26	53.22	54.16	53.19	33,500
21 de sep. de 2021	53.39	53.84	53.00	53.31	52.35	24,100
20 de sep. de 2021	53.56	54.02	52.66	53.07	52.12	39,700
17 de sep. de 2021	54.55	54.75	53.51	53.77	52.80	73,400
16 de sep. de 2021	54.19	54.48	53.82	54.32	53.35	26,500
15 de sep. de 2021	54.45	54.75	54.14	54.56	53.58	34,300
14 de sep. de 2021	54.30	54.55	53.52	54.49	53.51	23,700
13 de sep. de 2021	54.00	54.29	53.78	54.10	53.13	28,200
10 de sep. de 2021	54.67	54.67	53.57	54.01	53.04	35,900
09 de sep. de 2021	54.69	54.95	54.07	54.46	53.48	22,900
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...

S&P 5004,341.34+14.83(+0.34%)

Dow Jones34,107.03-53.75(-0.16%)

Nasdaq13,442.55+89.77(+0.67%)

Russell 20001,911.60-19.69(-1.02%)

Petróleo86.76+0.15(+0.17%)

Oro1,785.50-9.50(-0.53%)

CTO Realty Growth, Inc. (CTO)

S&P 500
4,341.34
+14.83(+0.34%)

Dow Jones
34,107.03
-53.75(-0.16%)

Nasdaq
13,442.55
+89.77(+0.67%)

Russell 2000
1,911.60
-19.69(-1.02%)

Petróleo
86.76
+0.15(+0.17%)

Oro
1,785.50
-9.50(-0.53%)