U.S. markets open in 4 hours 11 minutes
F S&P 500
5,116.50 +34.25 (+0.67%) F Dow Jones
38,348.00 +60.00 (+0.16%) F Nasdaq
17,727.25 +159.75 (+0.91%) E-mini Russell 2000 Index Futur
1,994.30 +1.10 (+0.06%) Petróleo
83.62 +0.05 (+0.06%) Oro
2,360.90 +18.40 (+0.79%)
Farmland Partners Inc. (FPI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 10.81 | 10.85 | 10.70 | 10.76 | 10.76 | 348,900 |
| 24 abr 2024 | 10.81 | 10.92 | 10.77 | 10.90 | 10.90 | 219,200 |
| 23 abr 2024 | 10.82 | 10.92 | 10.78 | 10.85 | 10.85 | 191,700 |
| 22 abr 2024 | 10.76 | 10.81 | 10.63 | 10.81 | 10.81 | 242,900 |
| 19 abr 2024 | 10.56 | 10.76 | 10.53 | 10.75 | 10.75 | 360,300 |
| 18 abr 2024 | 10.45 | 10.59 | 10.38 | 10.58 | 10.58 | 292,700 |
| 17 abr 2024 | 10.44 | 10.48 | 10.31 | 10.41 | 10.41 | 225,300 |
| 16 abr 2024 | 10.35 | 10.52 | 10.30 | 10.41 | 10.41 | 342,600 |
| 15 abr 2024 | 10.47 | 10.59 | 10.35 | 10.40 | 10.40 | 349,000 |
| 12 abr 2024 | 10.47 | 10.51 | 10.40 | 10.50 | 10.50 | 370,200 |
| 11 abr 2024 | 10.45 | 10.51 | 10.36 | 10.47 | 10.47 | 240,700 |
| 10 abr 2024 | 10.78 | 10.78 | 10.35 | 10.40 | 10.40 | 383,400 |
| 09 abr 2024 | 10.70 | 10.92 | 10.69 | 10.91 | 10.91 | 247,800 |
| 08 abr 2024 | 10.70 | 10.77 | 10.67 | 10.70 | 10.70 | 185,200 |
| 05 abr 2024 | 10.68 | 10.77 | 10.62 | 10.68 | 10.68 | 200,900 |
| 04 abr 2024 | 10.89 | 10.94 | 10.65 | 10.70 | 10.70 | 534,500 |
| 03 abr 2024 | 10.72 | 10.79 | 10.69 | 10.79 | 10.79 | 202,800 |
| 02 abr 2024 | 10.79 | 10.80 | 10.69 | 10.77 | 10.77 | 281,300 |
| 01 abr 2024 | 11.13 | 11.13 | 10.86 | 10.86 | 10.86 | 248,500 |
| 28 mar 2024 | 10.96 | 11.19 | 10.95 | 11.10 | 11.10 | 492,700 |
| 28 mar 2024 | 0.06 Dividendo | |||||
| 27 mar 2024 | 10.90 | 10.97 | 10.87 | 10.96 | 10.90 | 246,700 |
| 26 mar 2024 | 10.89 | 10.91 | 10.80 | 10.83 | 10.77 | 214,000 |
| 25 mar 2024 | 10.87 | 10.96 | 10.84 | 10.86 | 10.80 | 187,200 |
| 22 mar 2024 | 11.04 | 11.06 | 10.86 | 10.87 | 10.81 | 202,800 |
| 21 mar 2024 | 11.01 | 11.09 | 10.91 | 11.03 | 10.97 | 308,200 |
| 20 mar 2024 | 10.70 | 11.04 | 10.68 | 10.99 | 10.93 | 355,400 |
| 19 mar 2024 | 10.73 | 10.85 | 10.71 | 10.74 | 10.68 | 246,500 |
| 18 mar 2024 | 10.77 | 10.82 | 10.69 | 10.76 | 10.70 | 217,300 |
| 15 mar 2024 | 10.70 | 10.85 | 10.70 | 10.80 | 10.74 | 360,900 |
| 14 mar 2024 | 10.90 | 10.94 | 10.68 | 10.77 | 10.71 | 259,600 |
| 13 mar 2024 | 10.89 | 10.95 | 10.84 | 10.90 | 10.84 | 270,400 |
| 12 mar 2024 | 10.96 | 10.97 | 10.85 | 10.93 | 10.87 | 285,400 |
| 11 mar 2024 | 11.07 | 11.07 | 10.84 | 10.97 | 10.91 | 501,100 |
| 08 mar 2024 | 11.12 | 11.21 | 11.00 | 11.02 | 10.96 | 843,100 |
| 07 mar 2024 | 11.08 | 11.20 | 10.97 | 11.00 | 10.94 | 330,900 |
| 06 mar 2024 | 11.16 | 11.18 | 11.01 | 11.04 | 10.98 | 395,700 |
| 05 mar 2024 | 11.22 | 11.40 | 11.09 | 11.10 | 11.04 | 342,600 |
| 04 mar 2024 | 11.50 | 11.55 | 11.25 | 11.28 | 11.22 | 346,200 |
| 01 mar 2024 | 11.77 | 11.82 | 11.38 | 11.49 | 11.43 | 481,800 |
| 29 feb 2024 | 11.31 | 11.87 | 11.13 | 11.80 | 11.74 | 1,003,100 |
| 28 feb 2024 | 10.89 | 10.98 | 10.85 | 10.95 | 10.89 | 272,400 |
| 27 feb 2024 | 11.05 | 11.10 | 10.91 | 10.97 | 10.91 | 270,800 |
| 26 feb 2024 | 11.04 | 11.23 | 11.00 | 11.01 | 10.95 | 289,000 |
| 23 feb 2024 | 11.11 | 11.24 | 11.06 | 11.08 | 11.02 | 263,500 |
| 22 feb 2024 | 11.19 | 11.28 | 11.05 | 11.09 | 11.03 | 307,600 |
| 21 feb 2024 | 11.26 | 11.31 | 11.07 | 11.16 | 11.10 | 345,400 |
| 20 feb 2024 | 11.77 | 11.77 | 11.22 | 11.26 | 11.20 | 507,500 |
| 16 feb 2024 | 11.45 | 11.65 | 11.35 | 11.53 | 11.47 | 615,800 |
| 15 feb 2024 | 11.14 | 11.55 | 11.14 | 11.55 | 11.49 | 351,900 |
| 14 feb 2024 | 11.09 | 11.14 | 10.98 | 11.07 | 11.01 | 292,700 |
| 13 feb 2024 | 11.16 | 11.16 | 10.93 | 10.97 | 10.91 | 509,200 |
| 12 feb 2024 | 11.29 | 11.50 | 11.29 | 11.42 | 11.36 | 341,200 |
| 09 feb 2024 | 11.26 | 11.35 | 11.15 | 11.29 | 11.23 | 266,600 |
| 08 feb 2024 | 10.94 | 11.34 | 10.94 | 11.23 | 11.17 | 306,700 |
| 07 feb 2024 | 10.90 | 10.99 | 10.85 | 10.97 | 10.91 | 200,800 |
| 06 feb 2024 | 11.01 | 11.13 | 10.91 | 10.93 | 10.87 | 359,500 |
| 05 feb 2024 | 10.86 | 11.09 | 10.73 | 11.04 | 10.98 | 375,200 |
| 02 feb 2024 | 11.10 | 11.18 | 10.97 | 11.02 | 10.96 | 363,300 |
| 01 feb 2024 | 11.21 | 11.29 | 11.12 | 11.27 | 11.21 | 291,200 |
| 31 ene 2024 | 11.40 | 11.55 | 11.21 | 11.22 | 11.16 | 403,200 |
| 30 ene 2024 | 11.40 | 11.46 | 11.28 | 11.41 | 11.35 | 315,500 |
| 29 ene 2024 | 11.42 | 11.49 | 11.32 | 11.39 | 11.33 | 335,100 |
| 26 ene 2024 | 11.56 | 11.64 | 11.41 | 11.42 | 11.36 | 262,400 |
| 25 ene 2024 | 11.80 | 11.81 | 11.51 | 11.54 | 11.48 | 297,000 |
| 24 ene 2024 | 11.82 | 11.84 | 11.66 | 11.66 | 11.60 | 240,200 |
| 23 ene 2024 | 11.78 | 11.82 | 11.68 | 11.71 | 11.65 | 296,200 |
| 22 ene 2024 | 11.49 | 11.71 | 11.49 | 11.66 | 11.60 | 378,600 |
| 19 ene 2024 | 11.33 | 11.46 | 11.22 | 11.45 | 11.39 | 292,700 |
| 18 ene 2024 | 11.22 | 11.31 | 11.10 | 11.27 | 11.21 | 304,300 |
| 17 ene 2024 | 11.11 | 11.23 | 11.05 | 11.23 | 11.17 | 372,800 |
| 16 ene 2024 | 11.30 | 11.35 | 11.20 | 11.25 | 11.19 | 382,700 |
| 12 ene 2024 | 11.51 | 11.57 | 11.32 | 11.35 | 11.29 | 295,000 |
| 11 ene 2024 | 11.26 | 11.41 | 11.20 | 11.35 | 11.29 | 358,800 |
| 10 ene 2024 | 11.33 | 11.45 | 11.27 | 11.32 | 11.26 | 457,400 |
| 09 ene 2024 | 11.67 | 11.70 | 11.33 | 11.33 | 11.27 | 461,000 |
| 08 ene 2024 | 11.86 | 11.95 | 11.78 | 11.85 | 11.79 | 344,200 |
| 05 ene 2024 | 11.97 | 12.03 | 11.85 | 11.88 | 11.81 | 280,800 |
| 04 ene 2024 | 12.12 | 12.17 | 12.00 | 12.00 | 11.93 | 387,700 |
| 03 ene 2024 | 12.24 | 12.33 | 12.09 | 12.09 | 12.02 | 331,400 |
| 02 ene 2024 | 12.44 | 12.53 | 12.20 | 12.28 | 12.21 | 406,600 |
| 29 dic 2023 | 12.83 | 12.83 | 12.46 | 12.48 | 12.41 | 363,600 |
| 29 dic 2023 | 0.06 Dividendo | |||||
| 28 dic 2023 | 12.77 | 12.98 | 12.69 | 12.94 | 12.81 | 299,300 |
| 28 dic 2023 | 0.21 Dividendo | |||||
| 27 dic 2023 | 12.96 | 13.04 | 12.92 | 12.99 | 12.65 | 368,600 |
| 26 dic 2023 | 12.84 | 13.02 | 12.78 | 13.00 | 12.66 | 425,700 |
| 22 dic 2023 | 12.68 | 12.88 | 12.64 | 12.76 | 12.43 | 329,000 |
| 21 dic 2023 | 12.76 | 12.83 | 12.55 | 12.60 | 12.27 | 516,900 |
| 20 dic 2023 | 12.89 | 13.08 | 12.68 | 12.68 | 12.35 | 437,000 |
| 19 dic 2023 | 12.73 | 12.96 | 12.72 | 12.92 | 12.58 | 312,200 |
| 18 dic 2023 | 13.11 | 13.11 | 12.68 | 12.70 | 12.37 | 295,300 |
| 15 dic 2023 | 12.84 | 13.03 | 12.76 | 12.96 | 12.62 | 972,700 |
| 14 dic 2023 | 12.93 | 13.12 | 12.67 | 12.79 | 12.46 | 627,200 |
| 13 dic 2023 | 12.50 | 12.86 | 12.21 | 12.86 | 12.52 | 885,900 |
| 12 dic 2023 | 12.55 | 12.62 | 12.45 | 12.54 | 12.21 | 1,846,500 |
| 11 dic 2023 | 12.50 | 12.58 | 12.42 | 12.54 | 12.21 | 545,200 |
| 08 dic 2023 | 12.39 | 12.50 | 12.29 | 12.50 | 12.17 | 314,100 |
| 07 dic 2023 | 12.49 | 12.52 | 12.41 | 12.45 | 12.13 | 309,600 |
| 06 dic 2023 | 12.57 | 12.74 | 12.46 | 12.46 | 12.13 | 515,700 |
| *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.