U.S. markets closed
F S&P 500
5,075.25 -32.25 (-0.63%) F Dow Jones
38,605.00 -75.00 (-0.19%) F Nasdaq
17,460.50 -204.00 (-1.15%) E-mini Russell 2000 Index Futur
2,010.40 +3.60 (+0.18%) Petróleo
82.71 -0.10 (-0.12%) Oro
2,331.50 -6.90 (-0.30%)
CTO Realty Growth, Inc. (CTO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 17.13 | 17.21 | 17.05 | 17.16 | 17.16 | 150,900 |
| 23 abr 2024 | 17.06 | 17.25 | 17.02 | 17.20 | 17.20 | 174,000 |
| 22 abr 2024 | 17.05 | 17.10 | 16.91 | 17.09 | 17.09 | 155,700 |
| 19 abr 2024 | 16.68 | 16.98 | 16.67 | 16.98 | 16.98 | 124,200 |
| 18 abr 2024 | 16.68 | 16.77 | 16.61 | 16.72 | 16.72 | 112,000 |
| 17 abr 2024 | 16.57 | 16.71 | 16.56 | 16.61 | 16.61 | 148,400 |
| 16 abr 2024 | 16.62 | 16.67 | 16.51 | 16.54 | 16.54 | 167,300 |
| 15 abr 2024 | 16.90 | 16.90 | 16.70 | 16.72 | 16.72 | 240,700 |
| 12 abr 2024 | 16.75 | 16.92 | 16.75 | 16.91 | 16.91 | 135,800 |
| 11 abr 2024 | 16.70 | 16.89 | 16.62 | 16.89 | 16.89 | 114,500 |
| 10 abr 2024 | 16.80 | 16.83 | 16.58 | 16.70 | 16.70 | 200,100 |
| 09 abr 2024 | 17.03 | 17.04 | 16.95 | 17.01 | 17.01 | 176,800 |
| 08 abr 2024 | 16.90 | 17.04 | 16.90 | 17.00 | 17.00 | 232,100 |
| 05 abr 2024 | 16.76 | 16.86 | 16.72 | 16.77 | 16.77 | 125,400 |
| 04 abr 2024 | 16.90 | 17.02 | 16.78 | 16.80 | 16.80 | 182,400 |
| 03 abr 2024 | 16.76 | 16.85 | 16.68 | 16.85 | 16.85 | 186,400 |
| 02 abr 2024 | 16.91 | 17.00 | 16.70 | 16.76 | 16.76 | 170,800 |
| 01 abr 2024 | 16.98 | 17.04 | 16.90 | 17.00 | 17.00 | 239,600 |
| 28 mar 2024 | 16.99 | 17.05 | 16.89 | 16.95 | 16.95 | 200,800 |
| 27 mar 2024 | 16.83 | 16.99 | 16.74 | 16.90 | 16.90 | 186,300 |
| 26 mar 2024 | 16.82 | 16.87 | 16.67 | 16.72 | 16.72 | 124,800 |
| 25 mar 2024 | 16.80 | 16.94 | 16.65 | 16.67 | 16.67 | 86,600 |
| 22 mar 2024 | 16.99 | 17.02 | 16.72 | 16.72 | 16.72 | 108,400 |
| 21 mar 2024 | 16.89 | 17.03 | 16.84 | 16.96 | 16.96 | 197,700 |
| 20 mar 2024 | 16.69 | 16.88 | 16.53 | 16.86 | 16.86 | 190,200 |
| 19 mar 2024 | 16.54 | 16.71 | 16.34 | 16.70 | 16.70 | 107,900 |
| 18 mar 2024 | 16.66 | 16.73 | 16.54 | 16.59 | 16.59 | 139,700 |
| 15 mar 2024 | 16.40 | 16.68 | 16.37 | 16.68 | 16.68 | 214,400 |
| 14 mar 2024 | 16.63 | 16.63 | 16.33 | 16.49 | 16.49 | 205,500 |
| 13 mar 2024 | 16.67 | 16.75 | 16.59 | 16.66 | 16.66 | 199,300 |
| 13 mar 2024 | 0.38 Dividendo | |||||
| 12 mar 2024 | 17.09 | 17.16 | 16.97 | 17.02 | 16.64 | 233,600 |
| 11 mar 2024 | 17.11 | 17.11 | 16.91 | 17.09 | 16.71 | 196,900 |
| 08 mar 2024 | 17.15 | 17.19 | 16.92 | 17.06 | 16.68 | 159,100 |
| 07 mar 2024 | 17.00 | 17.03 | 16.87 | 17.01 | 16.63 | 145,600 |
| 06 mar 2024 | 17.07 | 17.07 | 16.84 | 16.90 | 16.52 | 149,800 |
| 05 mar 2024 | 17.05 | 17.16 | 16.91 | 17.01 | 16.63 | 106,900 |
| 04 mar 2024 | 17.24 | 17.24 | 17.00 | 17.06 | 16.68 | 93,300 |
| 01 mar 2024 | 17.07 | 17.22 | 16.98 | 17.20 | 16.82 | 77,000 |
| 29 feb 2024 | 17.16 | 17.25 | 16.98 | 17.05 | 16.67 | 105,300 |
| 28 feb 2024 | 17.09 | 17.21 | 17.01 | 17.10 | 16.72 | 71,900 |
| 27 feb 2024 | 17.28 | 17.31 | 17.02 | 17.09 | 16.71 | 137,000 |
| 26 feb 2024 | 17.15 | 17.21 | 17.00 | 17.13 | 16.75 | 185,300 |
| 23 feb 2024 | 16.93 | 17.49 | 16.86 | 17.22 | 16.84 | 262,600 |
| 22 feb 2024 | 16.48 | 16.62 | 16.41 | 16.60 | 16.23 | 122,100 |
| 21 feb 2024 | 16.40 | 16.51 | 16.35 | 16.49 | 16.12 | 75,600 |
| 20 feb 2024 | 16.35 | 16.53 | 16.32 | 16.39 | 16.02 | 110,900 |
| 16 feb 2024 | 16.47 | 16.63 | 16.35 | 16.43 | 16.06 | 126,700 |
| 15 feb 2024 | 16.43 | 16.64 | 16.42 | 16.63 | 16.26 | 77,400 |
| 14 feb 2024 | 16.34 | 16.36 | 16.16 | 16.31 | 15.95 | 98,800 |
| 13 feb 2024 | 16.36 | 16.42 | 16.17 | 16.19 | 15.83 | 152,100 |
| 12 feb 2024 | 16.54 | 16.72 | 16.51 | 16.62 | 16.25 | 132,200 |
| 09 feb 2024 | 16.58 | 16.60 | 16.43 | 16.57 | 16.20 | 66,600 |
| 08 feb 2024 | 16.38 | 16.63 | 16.36 | 16.53 | 16.16 | 75,400 |
| 07 feb 2024 | 16.68 | 16.68 | 16.33 | 16.35 | 15.98 | 71,700 |
| 06 feb 2024 | 16.48 | 16.64 | 16.48 | 16.60 | 16.23 | 74,100 |
| 05 feb 2024 | 16.45 | 16.57 | 16.31 | 16.50 | 16.13 | 132,200 |
| 02 feb 2024 | 16.57 | 16.71 | 16.50 | 16.59 | 16.22 | 122,200 |
| 01 feb 2024 | 16.55 | 16.86 | 16.49 | 16.86 | 16.48 | 97,800 |
| 31 ene 2024 | 17.00 | 17.00 | 16.53 | 16.53 | 16.16 | 91,100 |
| 30 ene 2024 | 16.97 | 17.02 | 16.89 | 16.92 | 16.54 | 55,500 |
| 29 ene 2024 | 16.85 | 16.98 | 16.77 | 16.98 | 16.60 | 76,900 |
| 26 ene 2024 | 16.90 | 17.01 | 16.83 | 16.84 | 16.46 | 56,200 |
| 25 ene 2024 | 16.79 | 16.89 | 16.70 | 16.82 | 16.44 | 57,500 |
| 24 ene 2024 | 16.96 | 16.97 | 16.61 | 16.61 | 16.24 | 63,800 |
| 23 ene 2024 | 16.95 | 16.95 | 16.73 | 16.80 | 16.42 | 53,400 |
| 22 ene 2024 | 16.78 | 16.90 | 16.76 | 16.84 | 16.46 | 66,600 |
| 19 ene 2024 | 16.65 | 16.74 | 16.50 | 16.68 | 16.31 | 76,200 |
| 18 ene 2024 | 16.65 | 16.69 | 16.55 | 16.66 | 16.29 | 66,400 |
| 17 ene 2024 | 16.60 | 16.81 | 16.53 | 16.68 | 16.31 | 127,400 |
| 16 ene 2024 | 16.98 | 17.06 | 16.70 | 16.79 | 16.42 | 99,100 |
| 12 ene 2024 | 17.14 | 17.20 | 16.99 | 17.03 | 16.65 | 52,300 |
| 11 ene 2024 | 17.00 | 17.02 | 16.85 | 16.98 | 16.60 | 83,200 |
| 10 ene 2024 | 17.07 | 17.17 | 17.00 | 17.08 | 16.70 | 57,300 |
| 09 ene 2024 | 17.09 | 17.22 | 17.01 | 17.13 | 16.75 | 66,200 |
| 08 ene 2024 | 17.10 | 17.32 | 17.07 | 17.26 | 16.87 | 59,500 |
| 05 ene 2024 | 17.08 | 17.22 | 16.92 | 17.10 | 16.72 | 109,800 |
| 04 ene 2024 | 17.10 | 17.41 | 17.05 | 17.11 | 16.73 | 88,900 |
| 03 ene 2024 | 17.27 | 17.36 | 17.12 | 17.13 | 16.75 | 97,800 |
| 02 ene 2024 | 17.25 | 17.60 | 17.25 | 17.42 | 17.03 | 111,800 |
| 29 dic 2023 | 17.69 | 17.69 | 17.33 | 17.33 | 16.94 | 128,100 |
| 28 dic 2023 | 17.40 | 17.65 | 17.31 | 17.62 | 17.23 | 79,200 |
| 27 dic 2023 | 17.51 | 17.60 | 17.40 | 17.48 | 17.09 | 93,700 |
| 26 dic 2023 | 17.36 | 17.43 | 17.25 | 17.42 | 17.03 | 88,500 |
| 22 dic 2023 | 17.14 | 17.39 | 17.14 | 17.30 | 16.91 | 97,500 |
| 21 dic 2023 | 17.13 | 17.18 | 17.01 | 17.15 | 16.77 | 88,700 |
| 20 dic 2023 | 17.09 | 17.33 | 17.01 | 17.02 | 16.64 | 131,400 |
| 19 dic 2023 | 17.16 | 17.30 | 17.16 | 17.20 | 16.82 | 115,000 |
| 18 dic 2023 | 17.24 | 17.32 | 17.15 | 17.15 | 16.77 | 294,000 |
| 15 dic 2023 | 17.20 | 17.32 | 17.15 | 17.24 | 16.86 | 254,600 |
| 14 dic 2023 | 17.28 | 17.49 | 17.07 | 17.23 | 16.85 | 215,300 |
| 13 dic 2023 | 16.77 | 17.22 | 16.58 | 17.14 | 16.76 | 290,900 |
| 13 dic 2023 | 0.38 Dividendo | |||||
| 12 dic 2023 | 17.10 | 17.12 | 17.03 | 17.10 | 16.35 | 128,200 |
| 11 dic 2023 | 17.38 | 17.38 | 17.04 | 17.10 | 16.35 | 129,300 |
| 08 dic 2023 | 17.54 | 17.57 | 17.24 | 17.38 | 16.61 | 79,800 |
| 07 dic 2023 | 17.43 | 17.60 | 17.35 | 17.53 | 16.76 | 72,900 |
| 06 dic 2023 | 17.57 | 17.71 | 17.43 | 17.46 | 16.69 | 81,600 |
| 05 dic 2023 | 17.44 | 17.56 | 17.44 | 17.52 | 16.75 | 78,600 |
| 04 dic 2023 | 17.19 | 17.49 | 17.19 | 17.44 | 16.67 | 146,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.