U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,179.00 -16.00 (-0.04%) F Nasdaq
18,165.50 -21.00 (-0.12%) E-mini Russell 2000 Index Futur
2,061.40 -3.40 (-0.16%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,318.80 -3.50 (-0.15%)
UDR, Inc. (UDR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 38.85 | 38.92 | 38.13 | 38.27 | 38.27 | 2,887,300 |
| 07 may 2024 | 39.15 | 39.31 | 38.85 | 38.97 | 38.97 | 2,253,300 |
| 06 may 2024 | 38.53 | 38.99 | 38.26 | 38.89 | 38.89 | 2,654,700 |
| 03 may 2024 | 38.12 | 38.38 | 37.84 | 38.23 | 38.23 | 2,867,200 |
| 02 may 2024 | 37.64 | 37.91 | 37.01 | 37.57 | 37.57 | 5,231,300 |
| 01 may 2024 | 37.07 | 38.05 | 36.86 | 37.49 | 37.49 | 5,340,500 |
| 30 abr 2024 | 38.05 | 38.42 | 37.78 | 38.08 | 38.08 | 3,264,700 |
| 29 abr 2024 | 38.21 | 38.48 | 38.02 | 38.29 | 38.29 | 2,433,100 |
| 26 abr 2024 | 38.09 | 38.66 | 37.89 | 37.91 | 37.91 | 2,117,600 |
| 25 abr 2024 | 38.04 | 38.16 | 37.72 | 37.97 | 37.97 | 2,399,800 |
| 24 abr 2024 | 37.01 | 38.19 | 36.87 | 37.89 | 37.89 | 2,891,900 |
| 23 abr 2024 | 36.98 | 37.60 | 36.98 | 37.27 | 37.27 | 2,412,000 |
| 22 abr 2024 | 36.56 | 37.07 | 36.28 | 37.01 | 37.01 | 2,513,000 |
| 19 abr 2024 | 36.03 | 36.45 | 35.95 | 36.40 | 36.40 | 3,671,100 |
| 18 abr 2024 | 35.41 | 35.95 | 35.14 | 35.78 | 35.78 | 3,354,600 |
| 17 abr 2024 | 35.51 | 35.82 | 35.17 | 35.34 | 35.34 | 2,479,700 |
| 16 abr 2024 | 35.67 | 35.68 | 35.22 | 35.27 | 35.27 | 2,128,900 |
| 15 abr 2024 | 36.88 | 36.98 | 35.64 | 35.85 | 35.85 | 1,969,300 |
| 12 abr 2024 | 37.07 | 37.13 | 36.26 | 36.64 | 36.64 | 3,225,300 |
| 11 abr 2024 | 37.54 | 37.67 | 36.67 | 37.17 | 37.17 | 4,043,500 |
| 10 abr 2024 | 36.98 | 37.37 | 36.72 | 37.22 | 37.22 | 4,513,600 |
| 09 abr 2024 | 37.35 | 37.96 | 37.21 | 37.87 | 37.87 | 3,610,800 |
| 09 abr 2024 | 0.425 Dividendo | |||||
| 08 abr 2024 | 37.01 | 37.92 | 36.95 | 37.63 | 37.21 | 4,593,200 |
| 05 abr 2024 | 36.23 | 36.63 | 36.07 | 36.51 | 36.10 | 1,530,300 |
| 04 abr 2024 | 36.76 | 37.00 | 36.16 | 36.39 | 35.98 | 1,801,300 |
| 03 abr 2024 | 36.08 | 36.53 | 35.82 | 36.46 | 36.05 | 1,886,500 |
| 02 abr 2024 | 36.32 | 36.41 | 36.01 | 36.18 | 35.77 | 1,923,900 |
| 01 abr 2024 | 37.33 | 37.40 | 36.63 | 36.64 | 36.23 | 1,756,200 |
| 28 mar 2024 | 37.17 | 37.65 | 36.98 | 37.41 | 36.99 | 3,007,600 |
| 27 mar 2024 | 36.78 | 37.35 | 36.61 | 37.01 | 36.59 | 4,166,300 |
| 26 mar 2024 | 36.94 | 36.95 | 36.39 | 36.41 | 36.00 | 1,382,000 |
| 25 mar 2024 | 37.28 | 37.35 | 36.74 | 36.88 | 36.46 | 1,116,600 |
| 22 mar 2024 | 37.66 | 37.71 | 37.02 | 37.16 | 36.74 | 1,637,000 |
| 21 mar 2024 | 37.16 | 37.99 | 37.16 | 37.61 | 37.19 | 2,290,700 |
| 20 mar 2024 | 36.55 | 37.14 | 36.39 | 37.06 | 36.64 | 1,927,800 |
| 19 mar 2024 | 36.87 | 37.00 | 36.41 | 36.73 | 36.32 | 1,640,100 |
| 18 mar 2024 | 37.19 | 37.31 | 36.74 | 36.81 | 36.39 | 1,752,400 |
| 15 mar 2024 | 36.21 | 37.19 | 36.21 | 37.17 | 36.75 | 3,888,200 |
| 14 mar 2024 | 37.21 | 37.28 | 36.11 | 36.67 | 36.26 | 2,588,400 |
| 13 mar 2024 | 37.02 | 37.77 | 37.00 | 37.40 | 36.98 | 2,528,600 |
| 12 mar 2024 | 37.80 | 37.99 | 36.98 | 37.08 | 36.66 | 3,595,100 |
| 11 mar 2024 | 38.10 | 38.28 | 37.69 | 37.84 | 37.41 | 2,760,200 |
| 08 mar 2024 | 38.03 | 38.19 | 37.78 | 38.10 | 37.67 | 2,665,100 |
| 07 mar 2024 | 37.38 | 37.77 | 37.26 | 37.69 | 37.26 | 2,447,400 |
| 06 mar 2024 | 37.48 | 37.51 | 37.07 | 37.25 | 36.83 | 3,808,300 |
| 05 mar 2024 | 37.16 | 37.50 | 36.97 | 37.16 | 36.74 | 2,998,900 |
| 04 mar 2024 | 36.26 | 37.41 | 36.24 | 37.28 | 36.86 | 3,893,800 |
| 01 mar 2024 | 35.38 | 35.96 | 34.99 | 35.94 | 35.53 | 3,320,600 |
| 29 feb 2024 | 35.76 | 35.95 | 35.32 | 35.50 | 35.10 | 4,277,400 |
| 28 feb 2024 | 34.76 | 35.83 | 34.76 | 35.41 | 35.01 | 2,436,100 |
| 27 feb 2024 | 35.33 | 35.66 | 34.90 | 35.08 | 34.68 | 3,058,000 |
| 26 feb 2024 | 35.70 | 35.88 | 34.96 | 35.02 | 34.62 | 1,782,200 |
| 23 feb 2024 | 36.13 | 36.21 | 35.84 | 35.85 | 35.45 | 1,708,000 |
| 22 feb 2024 | 36.45 | 36.45 | 36.10 | 36.15 | 35.74 | 2,666,600 |
| 21 feb 2024 | 35.85 | 36.33 | 35.66 | 36.30 | 35.89 | 2,890,100 |
| 20 feb 2024 | 35.76 | 36.01 | 35.54 | 35.80 | 35.40 | 2,272,000 |
| 16 feb 2024 | 35.62 | 36.27 | 35.43 | 36.08 | 35.67 | 2,831,200 |
| 15 feb 2024 | 35.18 | 36.09 | 35.09 | 36.05 | 35.64 | 2,712,400 |
| 14 feb 2024 | 34.70 | 35.04 | 34.61 | 34.87 | 34.48 | 3,178,200 |
| 13 feb 2024 | 34.79 | 34.86 | 34.19 | 34.62 | 34.23 | 2,893,900 |
| 12 feb 2024 | 35.43 | 35.74 | 35.34 | 35.57 | 35.17 | 2,352,200 |
| 09 feb 2024 | 35.41 | 35.68 | 35.26 | 35.37 | 34.97 | 3,274,200 |
| 08 feb 2024 | 35.21 | 35.58 | 34.88 | 35.49 | 35.09 | 3,538,500 |
| 07 feb 2024 | 35.35 | 35.60 | 34.44 | 35.32 | 34.92 | 5,196,000 |
| 06 feb 2024 | 35.42 | 35.93 | 35.33 | 35.56 | 35.16 | 3,481,900 |
| 05 feb 2024 | 35.87 | 35.87 | 35.39 | 35.43 | 35.03 | 2,358,700 |
| 02 feb 2024 | 36.18 | 36.52 | 35.53 | 36.31 | 35.90 | 3,557,300 |
| 01 feb 2024 | 35.80 | 36.53 | 35.38 | 36.51 | 36.10 | 3,461,000 |
| 31 ene 2024 | 36.73 | 36.95 | 35.87 | 36.02 | 35.61 | 5,522,900 |
| 30 ene 2024 | 36.40 | 36.73 | 36.16 | 36.48 | 36.07 | 4,547,600 |
| 29 ene 2024 | 36.65 | 37.07 | 36.47 | 36.74 | 36.33 | 2,415,400 |
| 26 ene 2024 | 36.62 | 36.76 | 36.17 | 36.69 | 36.28 | 3,297,000 |
| 25 ene 2024 | 37.08 | 37.32 | 36.37 | 36.53 | 36.12 | 3,229,700 |
| 24 ene 2024 | 37.80 | 37.80 | 36.68 | 36.71 | 36.30 | 3,486,000 |
| 23 ene 2024 | 37.93 | 38.12 | 37.37 | 37.49 | 37.07 | 3,234,000 |
| 22 ene 2024 | 37.68 | 38.12 | 37.68 | 37.84 | 37.41 | 3,655,100 |
| 19 ene 2024 | 37.27 | 37.83 | 37.04 | 37.61 | 37.19 | 3,623,800 |
| 18 ene 2024 | 37.44 | 37.74 | 36.94 | 37.21 | 36.79 | 5,791,800 |
| 17 ene 2024 | 37.70 | 38.34 | 36.95 | 37.49 | 37.07 | 3,032,900 |
| 16 ene 2024 | 38.45 | 38.62 | 38.16 | 38.34 | 37.91 | 3,550,600 |
| 12 ene 2024 | 38.91 | 39.10 | 38.32 | 38.59 | 38.15 | 2,967,600 |
| 11 ene 2024 | 37.93 | 38.63 | 37.66 | 38.50 | 38.07 | 3,404,500 |
| 10 ene 2024 | 38.32 | 38.44 | 38.10 | 38.22 | 37.79 | 2,591,900 |
| 09 ene 2024 | 37.75 | 38.32 | 37.54 | 38.13 | 37.70 | 3,237,100 |
| 09 ene 2024 | 0.42 Dividendo | |||||
| 08 ene 2024 | 37.75 | 38.73 | 37.65 | 38.59 | 37.74 | 2,676,000 |
| 05 ene 2024 | 37.54 | 38.06 | 37.32 | 37.82 | 36.99 | 2,981,100 |
| 04 ene 2024 | 37.62 | 38.18 | 37.44 | 37.86 | 37.03 | 2,130,300 |
| 03 ene 2024 | 38.30 | 38.32 | 37.58 | 37.66 | 36.83 | 2,475,800 |
| 02 ene 2024 | 38.23 | 38.85 | 38.00 | 38.64 | 37.79 | 2,721,100 |
| 29 dic 2023 | 38.62 | 38.83 | 38.27 | 38.29 | 37.45 | 2,300,100 |
| 28 dic 2023 | 38.11 | 38.78 | 38.07 | 38.77 | 37.91 | 1,939,000 |
| 27 dic 2023 | 37.94 | 38.37 | 37.81 | 38.33 | 37.48 | 1,875,300 |
| 26 dic 2023 | 37.69 | 38.15 | 37.64 | 37.97 | 37.13 | 1,478,700 |
| 22 dic 2023 | 37.50 | 37.92 | 37.42 | 37.65 | 36.82 | 2,838,400 |
| 21 dic 2023 | 37.31 | 37.42 | 36.87 | 37.28 | 36.46 | 2,664,900 |
| 20 dic 2023 | 37.52 | 37.73 | 36.99 | 37.04 | 36.22 | 2,252,900 |
| 19 dic 2023 | 37.96 | 38.10 | 37.45 | 37.62 | 36.79 | 3,160,200 |
| 18 dic 2023 | 37.83 | 37.90 | 37.45 | 37.81 | 36.98 | 3,611,700 |
| *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.