Virtus Duff & Phelps Real Estate Secs A (PHRAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 03 oct 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 02 oct 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 01 oct 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 30 sept 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 27 sept 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 26 sept 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 25 sept 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 24 sept 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 23 sept 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 20 sept 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 19 sept 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 19 sept 2024 | 0.092 Dividendo | |||||
| 18 sept 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.30 | - |
| 17 sept 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.32 | - |
| 16 sept 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.50 | - |
| 13 sept 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.42 | - |
| 12 sept 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.27 | - |
| 11 sept 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | - |
| 10 sept 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.15 | - |
| 09 sept 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.79 | - |
| 06 sept 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.58 | - |
| 05 sept 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | - |
| 04 sept 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | - |
| 03 sept 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.66 | - |
| 30 ago 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | - |
| 29 ago 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | - |
| 28 ago 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | - |
| 27 ago 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | - |
| 26 ago 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | - |
| 23 ago 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | - |
| 22 ago 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | - |
| 21 ago 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | - |
| 20 ago 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | - |
| 19 ago 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.96 | - |
| 16 ago 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | - |
| 15 ago 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | - |
| 14 ago 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | - |
| 13 ago 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.76 | - |
| 12 ago 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.59 | - |
| 09 ago 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.75 | - |
| 08 ago 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | - |
| 07 ago 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.39 | - |
| 06 ago 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.51 | - |
| 05 ago 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.02 | - |
| 02 ago 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.58 | - |
| 01 ago 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | - |
| 31 jul 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | - |
| 30 jul 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.42 | - |
| 29 jul 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.27 | - |
| 26 jul 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.13 | - |
| 25 jul 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.84 | - |
| 24 jul 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.03 | - |
| 23 jul 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.37 | - |
| 22 jul 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.38 | - |
| 19 jul 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.16 | - |
| 18 jul 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.15 | - |
| 17 jul 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.34 | - |
| 16 jul 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.23 | - |
| 15 jul 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.01 | - |
| 12 jul 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.88 | - |
| 11 jul 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.78 | - |
| 10 jul 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.40 | - |
| 09 jul 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | - |
| 08 jul 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | - |
| 05 jul 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.21 | - |
| 03 jul 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.14 | - |
| 02 jul 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.17 | - |
| 01 jul 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.06 | - |
| 28 jun 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.18 | - |
| 27 jun 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 17.99 | - |
| 26 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.81 | - |
| 25 jun 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.84 | - |
| 24 jun 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.08 | - |
| 21 jun 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.95 | - |
| 20 jun 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.91 | - |
| 20 jun 2024 | 0.081 Dividendo | |||||
| 18 jun 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.98 | - |
| 17 jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.90 | - |
| 14 jun 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 17.92 | - |
| 13 jun 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.90 | - |
| 12 jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| 11 jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.66 | - |
| 10 jun 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.72 | - |
| 07 jun 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.66 | - |
| 06 jun 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| 05 jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.73 | - |
| 04 jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.74 | - |
| 03 jun 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| 31 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.36 | - |
| 30 may 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.36 | - |
| 29 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.08 | - |
| 28 may 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.22 | - |
| 24 may 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.31 | - |
| 23 may 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.29 | - |
| 22 may 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.66 | - |
| 21 may 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.79 | - |
| 20 may 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.80 | - |
| 17 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.89 | - |
| 16 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.83 | - |
| *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.