Nexus Industrial REIT (EFRTF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:15PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 4.7800 | 4.7800 | 4.7600 | 4.7700 | 4.7700 | 2,300 |
| 20 jun 2024 | 4.7800 | 4.8200 | 4.7800 | 4.8200 | 4.8200 | 3,410 |
| 18 jun 2024 | 5.0000 | 5.0000 | 4.8460 | 4.8460 | 4.8460 | 12,781 |
| 17 jun 2024 | 5.0200 | 5.0200 | 4.9710 | 4.9710 | 4.9710 | 4,752 |
| 14 jun 2024 | 5.0800 | 5.0800 | 5.0720 | 5.0720 | 5.0720 | 8,575 |
| 13 jun 2024 | 5.0800 | 5.0958 | 5.0800 | 5.0958 | 5.0958 | 250 |
| 12 jun 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 1,700 |
| 11 jun 2024 | 5.0727 | 5.0727 | 5.0727 | 5.0727 | 5.0727 | 8,700 |
| 10 jun 2024 | 5.0760 | 5.0800 | 5.0600 | 5.0800 | 5.0800 | 6,448 |
| 07 jun 2024 | 5.1300 | 5.1300 | 5.1200 | 5.1200 | 5.1200 | 7,400 |
| 06 jun 2024 | 5.2719 | 5.2900 | 5.2719 | 5.2900 | 5.2900 | 36,029 |
| 05 jun 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 04 jun 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 11,458 |
| 03 jun 2024 | 5.1800 | 5.2120 | 5.1800 | 5.1800 | 5.1800 | 42,008 |
| 31 may 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 43,329 |
| 31 may 2024 | 0.05333 Dividendo | |||||
| 30 may 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1167 | 900 |
| 29 may 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.0870 | 2,000 |
| 28 may 2024 | 5.2100 | 5.2100 | 5.1700 | 5.1700 | 5.1167 | 700 |
| 24 may 2024 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 5.1345 | - |
| 23 may 2024 | 5.1700 | 5.1880 | 5.1700 | 5.1880 | 5.1345 | 8,056 |
| 22 may 2024 | 5.2106 | 5.2106 | 5.1980 | 5.1980 | 5.1444 | 8,800 |
| 21 may 2024 | 5.2120 | 5.2120 | 5.2020 | 5.2020 | 5.1483 | 5,300 |
| 20 may 2024 | 5.4600 | 5.5000 | 5.4150 | 5.5000 | 5.4433 | 7,998 |
| 17 may 2024 | 5.2400 | 5.2400 | 5.2300 | 5.2380 | 5.1840 | 17,160 |
| 16 may 2024 | 5.3035 | 5.3035 | 5.3035 | 5.3035 | 5.2488 | 6,082 |
| 15 may 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3938 | - |
| 14 may 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3938 | - |
| 13 may 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3938 | - |
| 10 may 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3938 | 5,483 |
| 09 may 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1068 | - |
| 08 may 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1068 | 2,721 |
| 07 may 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1068 | - |
| 06 may 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1068 | - |
| 03 may 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1068 | 769 |
| 02 may 2024 | 5.1435 | 5.1525 | 5.1300 | 5.1400 | 5.0870 | 5,401 |
| 01 may 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9979 | 8,100 |
| 30 abr 2024 | 5.0920 | 5.0920 | 5.0900 | 5.0900 | 5.0375 | 3,050 |
| 29 abr 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1563 | - |
| 29 abr 2024 | 0.05333 Dividendo | |||||
| 26 abr 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.1035 | 3,710 |
| 25 abr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0447 | 10,800 |
| 24 abr 2024 | 5.0870 | 5.0870 | 5.0870 | 5.0870 | 4.9830 | - |
| 23 abr 2024 | 5.0870 | 5.0870 | 5.0870 | 5.0870 | 4.9830 | - |
| 22 abr 2024 | 5.0870 | 5.0870 | 5.0870 | 5.0870 | 4.9830 | - |
| 19 abr 2024 | 5.0500 | 5.1000 | 5.0500 | 5.0870 | 4.9830 | 11,837 |
| 18 abr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9467 | 39,300 |
| 17 abr 2024 | 5.2200 | 5.2200 | 5.1500 | 5.1500 | 5.0447 | 2,072 |
| 16 abr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.0741 | - |
| 15 abr 2024 | 5.1820 | 5.1820 | 5.1800 | 5.1800 | 5.0741 | 357 |
| 12 abr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1427 | - |
| 11 abr 2024 | 5.3100 | 5.3100 | 5.2500 | 5.2500 | 5.1427 | 400 |
| 10 abr 2024 | 5.4100 | 5.4100 | 5.2959 | 5.2959 | 5.1876 | 4,667 |
| 09 abr 2024 | 5.5591 | 5.5591 | 5.5591 | 5.5591 | 5.4454 | - |
| 08 abr 2024 | 5.5591 | 5.5591 | 5.5591 | 5.5591 | 5.4454 | - |
| 05 abr 2024 | 5.5591 | 5.5591 | 5.5591 | 5.5591 | 5.4454 | 643 |
| 04 abr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3386 | 200 |
| 03 abr 2024 | 5.4900 | 5.5000 | 5.4700 | 5.4700 | 5.3582 | 2,220 |
| 02 abr 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.4071 | 1,000 |
| 01 abr 2024 | 5.5623 | 5.5623 | 5.5400 | 5.5400 | 5.4267 | 1,300 |
| 28 mar 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.4659 | - |
| 27 mar 2024 | 5.5600 | 5.5800 | 5.5600 | 5.5800 | 5.4659 | 7,507 |
| 27 mar 2024 | 0.05333 Dividendo | |||||
| 26 mar 2024 | 5.5300 | 5.5600 | 5.5300 | 5.5400 | 5.3745 | 6,621 |
| 25 mar 2024 | 5.5800 | 5.5800 | 5.5160 | 5.5500 | 5.3842 | 4,751 |
| 22 mar 2024 | 5.5900 | 5.5900 | 5.4900 | 5.4900 | 5.3260 | 5,620 |
| 21 mar 2024 | 5.6300 | 5.6442 | 5.6200 | 5.6300 | 5.4618 | 6,325 |
| 20 mar 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.2484 | - |
| 19 mar 2024 | 5.4894 | 5.4894 | 5.4100 | 5.4100 | 5.2484 | 6,100 |
| 18 mar 2024 | 5.6422 | 5.6422 | 5.6422 | 5.6422 | 5.4736 | - |
| 15 mar 2024 | 5.6700 | 5.6700 | 5.6140 | 5.6422 | 5.4736 | 2,918 |
| 14 mar 2024 | 5.7000 | 5.7254 | 5.7000 | 5.7254 | 5.5544 | 500 |
| 13 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 12 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 11 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 08 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | 6,076 |
| 07 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 06 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 05 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 04 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 01 mar 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 29 feb 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 28 feb 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.6461 | - |
| 28 feb 2024 | 0.05333 Dividendo | |||||
| 27 feb 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.5944 | 6,000 |
| 26 feb 2024 | 5.8224 | 5.8224 | 5.8224 | 5.8224 | 5.5967 | 200 |
| 23 feb 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.5944 | - |
| 22 feb 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.5944 | - |
| 21 feb 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.5944 | - |
| 20 feb 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.5944 | 825 |
| 16 feb 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.7001 | - |
| 15 feb 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.7001 | 100 |
| 14 feb 2024 | 5.8360 | 5.8360 | 5.8360 | 5.8360 | 5.6098 | 200 |
| 13 feb 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.6617 | 300 |
| 12 feb 2024 | 6.0474 | 6.1000 | 6.0474 | 6.1000 | 5.8635 | 1,275 |
| 09 feb 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8635 | 352 |
| 08 feb 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7674 | 500 |
| 07 feb 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5271 | - |
| 06 feb 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5271 | - |
| 05 feb 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5271 | 100 |
| *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.