Realty Income Corporation (O)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 62.54 | 63.22 | 61.89 | 62.19 | 62.19 | 3,859,225 |
| 17 sept 2024 | 62.76 | 63.14 | 62.48 | 62.49 | 62.49 | 3,639,700 |
| 16 sept 2024 | 62.98 | 63.23 | 62.58 | 62.68 | 62.68 | 3,164,100 |
| 13 sept 2024 | 62.82 | 62.90 | 62.09 | 62.71 | 62.71 | 3,506,300 |
| 12 sept 2024 | 62.61 | 62.79 | 61.95 | 62.41 | 62.41 | 2,789,100 |
| 11 sept 2024 | 62.35 | 62.70 | 61.90 | 62.61 | 62.61 | 2,988,400 |
| 10 sept 2024 | 63.01 | 63.10 | 62.58 | 62.81 | 62.81 | 2,556,000 |
| 09 sept 2024 | 62.11 | 62.97 | 62.05 | 62.86 | 62.86 | 4,479,100 |
| 06 sept 2024 | 62.38 | 62.67 | 61.78 | 62.40 | 62.40 | 4,567,200 |
| 05 sept 2024 | 63.20 | 63.39 | 62.13 | 62.33 | 62.33 | 4,743,300 |
| 04 sept 2024 | 62.28 | 62.89 | 62.28 | 62.71 | 62.71 | 4,034,600 |
| 03 sept 2024 | 61.63 | 62.61 | 61.52 | 62.28 | 62.28 | 4,818,200 |
| 03 sept 2024 | 0.263 Dividendo | |||||
| 30 ago 2024 | 61.54 | 62.23 | 61.52 | 62.11 | 61.85 | 5,700,000 |
| 29 ago 2024 | 61.97 | 62.08 | 60.98 | 61.40 | 61.14 | 3,680,100 |
| 28 ago 2024 | 62.30 | 62.41 | 61.56 | 61.99 | 61.73 | 3,306,900 |
| 27 ago 2024 | 61.61 | 62.27 | 61.49 | 62.15 | 61.89 | 3,495,200 |
| 26 ago 2024 | 61.48 | 61.99 | 61.39 | 61.77 | 61.51 | 3,406,700 |
| 23 ago 2024 | 60.71 | 61.29 | 60.62 | 61.09 | 60.83 | 4,245,700 |
| 22 ago 2024 | 60.93 | 60.99 | 60.34 | 60.50 | 60.24 | 3,413,200 |
| 21 ago 2024 | 60.59 | 60.96 | 60.19 | 60.93 | 60.67 | 3,305,400 |
| 20 ago 2024 | 60.86 | 61.03 | 60.29 | 60.56 | 60.30 | 3,163,600 |
| 19 ago 2024 | 60.04 | 60.90 | 60.03 | 60.86 | 60.60 | 2,664,600 |
| 16 ago 2024 | 59.77 | 60.20 | 59.63 | 60.05 | 59.80 | 6,572,900 |
| 15 ago 2024 | 59.88 | 59.94 | 59.41 | 59.71 | 59.46 | 5,586,400 |
| 14 ago 2024 | 60.38 | 60.45 | 59.97 | 60.16 | 59.91 | 4,208,100 |
| 13 ago 2024 | 60.83 | 60.98 | 60.11 | 60.31 | 60.05 | 4,228,400 |
| 12 ago 2024 | 60.32 | 60.38 | 59.74 | 60.31 | 60.05 | 4,391,100 |
| 09 ago 2024 | 60.50 | 60.68 | 59.92 | 60.57 | 60.31 | 3,374,900 |
| 08 ago 2024 | 60.34 | 60.41 | 59.56 | 60.22 | 59.97 | 6,671,700 |
| 07 ago 2024 | 60.45 | 61.60 | 60.27 | 60.28 | 60.02 | 7,729,800 |
| 06 ago 2024 | 58.88 | 61.35 | 58.56 | 60.44 | 60.18 | 9,104,700 |
| 05 ago 2024 | 56.88 | 59.96 | 56.88 | 59.18 | 58.93 | 12,166,900 |
| 02 ago 2024 | 57.65 | 59.44 | 57.65 | 59.32 | 59.07 | 8,459,400 |
| 01 ago 2024 | 57.64 | 58.06 | 57.49 | 58.01 | 57.76 | 5,966,600 |
| 01 ago 2024 | 0.263 Dividendo | |||||
| 31 jul 2024 | 58.26 | 58.29 | 57.35 | 57.43 | 56.92 | 7,681,900 |
| 30 jul 2024 | 58.26 | 58.53 | 58.11 | 58.37 | 57.86 | 4,091,500 |
| 29 jul 2024 | 58.18 | 58.33 | 57.67 | 58.21 | 57.70 | 2,744,900 |
| 26 jul 2024 | 57.62 | 58.28 | 57.41 | 58.07 | 57.56 | 3,138,600 |
| 25 jul 2024 | 57.46 | 58.18 | 57.12 | 57.36 | 56.86 | 4,755,000 |
| 24 jul 2024 | 57.49 | 57.94 | 57.14 | 57.26 | 56.76 | 4,860,000 |
| 23 jul 2024 | 57.26 | 57.82 | 57.13 | 57.49 | 56.98 | 3,275,400 |
| 22 jul 2024 | 57.41 | 57.66 | 56.95 | 57.56 | 57.05 | 4,000,800 |
| 19 jul 2024 | 57.67 | 57.78 | 57.19 | 57.58 | 57.07 | 3,722,300 |
| 18 jul 2024 | 57.34 | 58.57 | 57.26 | 57.73 | 57.22 | 4,518,500 |
| 17 jul 2024 | 56.40 | 57.74 | 56.40 | 57.63 | 57.12 | 5,270,200 |
| 16 jul 2024 | 56.13 | 56.42 | 55.85 | 56.37 | 55.87 | 5,127,600 |
| 15 jul 2024 | 55.93 | 56.18 | 55.64 | 55.98 | 55.49 | 4,621,500 |
| 12 jul 2024 | 55.31 | 56.02 | 55.27 | 55.75 | 55.26 | 5,273,800 |
| 11 jul 2024 | 54.13 | 55.45 | 54.08 | 55.00 | 54.52 | 5,896,000 |
| 10 jul 2024 | 52.96 | 53.63 | 52.82 | 53.58 | 53.11 | 3,279,400 |
| 09 jul 2024 | 53.10 | 53.15 | 52.61 | 52.76 | 52.30 | 3,617,300 |
| 08 jul 2024 | 53.04 | 53.23 | 52.73 | 53.16 | 52.69 | 5,347,700 |
| 05 jul 2024 | 52.69 | 53.15 | 52.38 | 53.09 | 52.62 | 3,378,500 |
| 03 jul 2024 | 52.57 | 52.83 | 52.32 | 52.45 | 51.99 | 2,125,700 |
| 02 jul 2024 | 52.35 | 52.68 | 52.29 | 52.43 | 51.97 | 4,590,200 |
| 01 jul 2024 | 52.36 | 52.62 | 51.81 | 52.36 | 51.90 | 4,417,400 |
| 01 jul 2024 | 0.263 Dividendo | |||||
| 28 jun 2024 | 52.71 | 52.86 | 52.13 | 52.82 | 52.09 | 8,379,400 |
| 27 jun 2024 | 52.68 | 52.69 | 51.87 | 52.43 | 51.71 | 6,201,700 |
| 26 jun 2024 | 52.66 | 52.91 | 52.43 | 52.68 | 51.96 | 4,776,800 |
| 25 jun 2024 | 53.60 | 53.73 | 52.74 | 52.92 | 52.19 | 5,556,100 |
| 24 jun 2024 | 53.15 | 54.15 | 53.02 | 53.64 | 52.90 | 4,265,500 |
| 21 jun 2024 | 53.01 | 53.22 | 52.78 | 53.15 | 52.42 | 16,277,800 |
| 20 jun 2024 | 52.91 | 53.22 | 52.68 | 53.01 | 52.28 | 4,471,000 |
| 18 jun 2024 | 53.28 | 53.60 | 52.92 | 53.10 | 52.37 | 3,597,700 |
| 17 jun 2024 | 53.10 | 53.45 | 52.81 | 53.07 | 52.34 | 3,624,400 |
| 14 jun 2024 | 53.07 | 53.46 | 53.01 | 53.37 | 52.64 | 3,374,700 |
| 13 jun 2024 | 52.74 | 53.50 | 52.65 | 53.22 | 52.49 | 4,314,100 |
| 12 jun 2024 | 53.28 | 53.45 | 52.62 | 52.69 | 51.97 | 4,344,300 |
| 11 jun 2024 | 52.50 | 52.84 | 52.13 | 52.24 | 51.52 | 5,218,000 |
| 10 jun 2024 | 53.08 | 53.21 | 52.38 | 52.71 | 51.99 | 4,341,200 |
| 07 jun 2024 | 53.35 | 53.98 | 53.13 | 53.32 | 52.59 | 3,968,800 |
| 06 jun 2024 | 53.80 | 54.37 | 53.56 | 54.26 | 53.52 | 3,350,700 |
| 05 jun 2024 | 54.34 | 54.51 | 53.78 | 54.03 | 53.29 | 4,729,300 |
| 04 jun 2024 | 53.20 | 54.65 | 53.20 | 54.43 | 53.68 | 5,815,900 |
| 03 jun 2024 | 53.17 | 53.33 | 52.67 | 53.31 | 52.58 | 4,398,700 |
| 03 jun 2024 | 0.263 Dividendo | |||||
| 31 may 2024 | 51.85 | 53.15 | 51.72 | 53.06 | 52.07 | 9,284,200 |
| 30 may 2024 | 51.54 | 52.10 | 51.54 | 51.75 | 50.79 | 6,221,200 |
| 29 may 2024 | 51.33 | 51.33 | 50.96 | 51.17 | 50.22 | 5,639,700 |
| 28 may 2024 | 52.60 | 53.07 | 51.53 | 51.57 | 50.61 | 6,564,900 |
| 24 may 2024 | 52.70 | 52.76 | 52.11 | 52.18 | 51.21 | 4,656,100 |
| 23 may 2024 | 53.72 | 53.73 | 52.28 | 52.31 | 51.34 | 5,576,000 |
| 22 may 2024 | 54.81 | 55.00 | 53.66 | 53.72 | 52.72 | 5,760,100 |
| 21 may 2024 | 54.98 | 55.50 | 54.96 | 55.08 | 54.05 | 3,783,200 |
| 20 may 2024 | 55.14 | 55.50 | 54.88 | 54.98 | 53.96 | 3,913,100 |
| 17 may 2024 | 55.29 | 55.29 | 54.88 | 55.13 | 54.10 | 4,270,900 |
| 16 may 2024 | 55.05 | 55.42 | 54.92 | 55.19 | 54.16 | 4,198,600 |
| 15 may 2024 | 55.29 | 55.52 | 54.98 | 55.11 | 54.08 | 6,024,400 |
| 14 may 2024 | 55.15 | 55.40 | 54.68 | 54.87 | 53.85 | 4,898,900 |
| 13 may 2024 | 55.45 | 55.49 | 54.84 | 54.96 | 53.94 | 3,928,200 |
| 10 may 2024 | 54.74 | 55.14 | 54.61 | 55.01 | 53.99 | 3,859,700 |
| 09 may 2024 | 55.00 | 55.06 | 54.28 | 54.63 | 53.61 | 6,113,300 |
| 08 may 2024 | 54.78 | 54.99 | 54.53 | 54.79 | 53.77 | 6,602,400 |
| 07 may 2024 | 55.32 | 55.59 | 54.86 | 55.02 | 54.00 | 6,362,200 |
| 06 may 2024 | 55.48 | 55.67 | 55.15 | 55.45 | 54.42 | 6,845,100 |
| 03 may 2024 | 55.40 | 55.75 | 54.86 | 55.26 | 54.23 | 9,076,600 |
| 02 may 2024 | 54.43 | 54.94 | 54.02 | 54.91 | 53.89 | 5,897,000 |
| *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.