Yahoo

Correo

U.S. markets open in 1 hour 3 minutes

F S&P 500
5,082.00
+35.50(+0.70%)
F Dow Jones
38,260.00
+191.00(+0.50%)
F Nasdaq
17,589.75
+151.50(+0.87%)
E-mini Russell 2000 Index Futur
2,012.60
+22.90(+1.15%)
Petróleo
79.73
+0.73(+0.92%)
Oro
2,310.20
-0.80(-0.03%)

Arbor Realty Trust, Inc. (OWQ.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

12.19

+0.23

(+1.88%)

A partir del 09:10AM CEST. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	11.90	12.19	11.90	12.19	12.19	100
30 abr 2024	12.01	12.11	11.94	11.96	11.96	-
29 abr 2024	11.84	12.12	11.84	12.12	12.12	-
26 abr 2024	11.63	12.03	11.63	11.94	11.94	-
25 abr 2024	11.96	11.99	11.63	11.63	11.63	-
24 abr 2024	12.34	12.34	11.99	12.14	12.14	-
23 abr 2024	11.81	12.29	11.81	12.29	12.29	-
22 abr 2024	11.76	11.95	11.76	11.90	11.90	-
19 abr 2024	11.57	11.88	11.57	11.78	11.78	67
18 abr 2024	11.40	11.78	11.40	11.63	11.63	220
17 abr 2024	11.23	11.60	11.23	11.35	11.35	15
16 abr 2024	11.36	11.36	11.23	11.34	11.34	-
15 abr 2024	11.36	11.52	11.34	11.43	11.43	1
12 abr 2024	11.46	11.53	11.43	11.44	11.44	-
11 abr 2024	11.40	11.51	11.20	11.51	11.51	215
10 abr 2024	11.82	11.82	11.36	11.42	11.42	950
09 abr 2024	11.81	11.89	11.81	11.89	11.89	-
08 abr 2024	12.01	12.01	12.01	12.01	12.01	-
05 abr 2024	11.81	11.93	11.81	11.90	11.90	260
04 abr 2024	11.95	11.99	11.95	11.99	11.99	-
03 abr 2024	11.86	12.06	11.86	12.06	12.06	84
02 abr 2024	12.32	12.32	12.00	12.00	12.00	858
28 mar 2024	12.22	12.53	12.22	12.34	12.34	50
27 mar 2024	11.83	12.42	11.83	12.42	12.42	1,000
26 mar 2024	11.85	11.85	11.85	11.85	11.85	-
25 mar 2024	12.10	12.19	12.02	12.02	12.02	123
22 mar 2024	11.86	11.93	11.86	11.93	11.93	-
21 mar 2024	11.82	12.03	11.82	11.93	11.93	-
20 mar 2024	11.75	11.75	11.49	11.55	11.55	100
19 mar 2024	11.65	11.65	11.65	11.65	11.65	-
18 mar 2024	11.89	11.89	11.72	11.72	11.72	-
15 mar 2024	11.81	11.83	11.54	11.83	11.83	85
14 mar 2024	11.86	11.86	11.59	11.59	11.59	500
13 mar 2024	11.77	11.94	11.77	11.94	11.94	-
12 mar 2024	11.76	11.76	11.76	11.76	11.76	-
11 mar 2024	11.66	11.66	11.66	11.66	11.66	-
08 mar 2024	11.88	11.88	11.70	11.70	11.70	432
07 mar 2024	11.58	11.80	11.58	11.68	11.68	86
06 mar 2024	11.58	11.58	11.58	11.58	11.58	-
05 mar 2024	11.33	11.80	11.33	11.80	11.80	416
04 mar 2024	11.93	11.93	11.66	11.66	11.66	-
01 mar 2024	11.89	12.23	11.78	11.78	11.78	1,165
01 mar 2024	0.43 Dividendo
29 feb 2024	12.03	12.39	12.03	12.34	11.91	200
28 feb 2024	12.30	12.30	12.26	12.26	11.83	1,210
27 feb 2024	11.95	12.16	11.95	12.16	11.74	-
26 feb 2024	12.01	12.01	12.01	12.01	11.59	-
23 feb 2024	11.78	12.08	11.78	11.96	11.54	100
22 feb 2024	12.01	12.33	11.81	11.81	11.40	67
21 feb 2024	12.24	12.57	12.24	12.24	11.81	600
20 feb 2024	13.31	13.31	12.26	12.35	11.92	-
19 feb 2024	12.74	13.19	12.74	13.19	12.73	-
16 feb 2024	12.16	13.00	12.16	12.99	12.54	1,275
15 feb 2024	11.62	12.18	11.62	12.12	11.70	-
14 feb 2024	11.31	11.83	11.31	11.83	11.42	-
13 feb 2024	11.66	11.66	11.30	11.30	10.91	-
12 feb 2024	11.29	11.85	11.29	11.76	11.35	820
09 feb 2024	11.10	11.54	11.10	11.37	10.97	1,135
08 feb 2024	11.23	11.50	11.13	11.19	10.80	100
07 feb 2024	11.56	11.56	11.23	11.28	10.89	-
06 feb 2024	11.72	11.91	11.62	11.63	11.22	-
05 feb 2024	11.83	11.83	11.41	11.79	11.38	500
02 feb 2024	12.27	12.54	11.90	11.90	11.49	500
01 feb 2024	12.34	12.66	12.16	12.34	11.91	580
31 ene 2024	12.98	12.98	12.56	12.56	12.12	-
30 ene 2024	12.97	13.05	12.97	13.05	12.60	-
29 ene 2024	12.55	12.79	12.55	12.64	12.20	151
26 ene 2024	12.41	12.76	12.41	12.64	12.20	275
25 ene 2024	12.34	12.63	12.34	12.48	12.05	100
24 ene 2024	12.80	12.80	12.50	12.50	12.06	1,663
23 ene 2024	12.81	12.98	12.80	12.80	12.35	-
22 ene 2024	13.27	13.44	13.27	13.44	12.97	-
19 ene 2024	12.99	13.37	12.99	13.37	12.90	-
18 ene 2024	12.78	13.12	12.78	13.12	12.66	-
17 ene 2024	13.01	13.01	13.01	13.01	12.56	-
16 ene 2024	13.33	13.33	13.07	13.11	12.65	-
15 ene 2024	13.17	13.73	13.17	13.73	13.25	175
12 ene 2024	13.53	13.53	13.53	13.53	13.06	-
11 ene 2024	13.65	13.65	13.65	13.65	13.17	-
10 ene 2024	13.36	13.70	13.36	13.70	13.22	-
09 ene 2024	13.23	13.47	13.23	13.47	13.00	50
08 ene 2024	13.33	13.33	13.04	13.04	12.59	-
05 ene 2024	13.38	13.89	13.36	13.36	12.89	55
04 ene 2024	13.29	13.33	13.29	13.33	12.87	-
03 ene 2024	13.55	13.55	13.55	13.55	13.08	-
02 ene 2024	13.52	13.80	13.48	13.65	13.17	200
29 dic 2023	14.12	14.12	14.12	14.12	13.63	-
28 dic 2023	14.29	14.37	14.29	14.37	13.87	-
27 dic 2023	14.47	14.74	14.47	14.54	14.03	850
22 dic 2023	14.35	14.59	14.35	14.59	14.08	-
21 dic 2023	14.06	14.21	14.06	14.21	13.71	-
20 dic 2023	14.46	14.60	14.46	14.60	14.09	2,000
19 dic 2023	13.94	14.56	13.94	14.56	14.05	-
18 dic 2023	13.94	13.94	13.94	13.94	13.45	-
15 dic 2023	14.44	14.44	14.07	14.07	13.58	66
14 dic 2023	13.57	14.67	13.57	14.16	13.67	800
13 dic 2023	13.03	13.23	13.03	13.23	12.77	380
12 dic 2023	13.11	13.14	12.95	13.14	12.68	-
11 dic 2023	12.71	12.83	12.71	12.83	12.38	240
08 dic 2023	12.50	12.55	12.50	12.50	12.06	220
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...

F S&P 5005,082.00+35.50(+0.70%)

F Dow Jones38,260.00+191.00(+0.50%)

F Nasdaq17,589.75+151.50(+0.87%)

E-mini Russell 2000 Index Futur2,012.60+22.90(+1.15%)

Petróleo79.73+0.73(+0.92%)

Oro2,310.20-0.80(-0.03%)

Arbor Realty Trust, Inc. (OWQ.F)

F S&P 500
5,082.00
+35.50(+0.70%)

F Dow Jones
38,260.00
+191.00(+0.50%)

F Nasdaq
17,589.75
+151.50(+0.87%)

E-mini Russell 2000 Index Futur
2,012.60
+22.90(+1.15%)

Petróleo
79.73
+0.73(+0.92%)

Oro
2,310.20
-0.80(-0.03%)