Mercado fechará em 4 h 47 min

Regency Centers Corporation (REG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,91+0,80 (+1,35%)
A partir de 11:13AM EDT. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202459,2260,0859,1959,9159,91209.837
01 de mai. de 202459,2160,0658,5059,1159,111.078.200
30 de abr. de 202458,5659,8058,5059,2259,221.132.200
29 de abr. de 202458,4359,1458,3959,0159,012.037.500
26 de abr. de 202459,0659,3858,2558,2858,281.398.400
25 de abr. de 202459,3059,4758,7459,0659,061.643.200
24 de abr. de 202460,1060,1459,5759,6159,611.137.700
23 de abr. de 202459,1860,2159,1860,0860,08700.100
22 de abr. de 202458,5559,3858,1959,2159,21958.000
19 de abr. de 202458,0658,5957,7958,3758,371.388.900
18 de abr. de 202457,2157,9356,9457,7657,76867.400
17 de abr. de 202457,0557,5656,9257,2957,29929.800
16 de abr. de 202457,6157,7356,5156,9856,981.221.400
15 de abr. de 202458,7958,8357,5057,9257,921.623.100
12 de abr. de 202458,0058,5757,8458,4958,491.985.000
11 de abr. de 202458,6058,7757,6858,1958,191.014.700
10 de abr. de 202458,7359,2258,2058,3558,352.623.800
09 de abr. de 202459,3360,3059,1460,2060,201.918.800
08 de abr. de 202459,0959,5758,5859,1959,191.216.600
05 de abr. de 202458,8859,2658,3358,8058,80906.000
04 de abr. de 202460,0460,3858,8459,1059,10829.600
03 de abr. de 202459,4159,7859,2559,7459,741.105.700
02 de abr. de 202459,5159,7658,9659,6759,671.314.200
01 de abr. de 202460,7060,7059,6359,6559,65839.300
28 de mar. de 202460,4360,8060,2660,5660,561.415.300
27 de mar. de 202459,3960,2059,2760,1760,171.092.500
26 de mar. de 202459,2959,2958,8958,9158,91897.000
25 de mar. de 202459,6359,7559,0459,1059,10729.700
22 de mar. de 202460,8660,8659,2359,3459,34955.000
21 de mar. de 202460,4360,8960,3360,7360,731.105.800
20 de mar. de 202458,8460,4258,7460,2660,261.198.700
19 de mar. de 202459,5459,8259,0559,2459,24765.600
18 de mar. de 202459,2659,6759,1259,3859,38739.300
15 de mar. de 202458,5259,5058,5259,0859,082.277.500
14 de mar. de 202460,3160,3458,8159,2659,261.083.800
13 de mar. de 202460,7561,3060,5360,6260,62891.200
12 de mar. de 202461,0061,1860,5060,7160,711.612.600
12 de mar. de 20240.67 Dividendo
11 de mar. de 202461,6262,0961,4261,9561,281.549.400
08 de mar. de 202462,2162,2161,2861,8761,201.150.900
07 de mar. de 202461,5161,8361,0261,4360,771.001.900
06 de mar. de 202462,0862,2361,1661,3860,721.183.100
05 de mar. de 202462,7763,0361,7461,9461,271.061.900
04 de mar. de 202461,8462,9361,5462,9062,221.188.300
01 de mar. de 202461,9562,2261,1561,7561,081.187.200
29 de fev. de 202461,1862,3061,1061,9561,282.960.400
28 de fev. de 202460,0161,0060,0160,9760,31875.200
27 de fev. de 202460,5061,1160,3560,5359,881.183.600
26 de fev. de 202460,5760,8060,0660,2359,58841.100
23 de fev. de 202460,9161,1160,7260,7360,07662.000
22 de fev. de 202461,2061,2860,6861,0760,411.022.100
21 de fev. de 202460,9861,4260,5861,2260,56819.200
20 de fev. de 202460,7161,3260,3760,6259,96947.600
16 de fev. de 202460,7261,1860,2760,8160,15809.500
15 de fev. de 202460,9461,4060,8561,2460,58719.100
14 de fev. de 202460,4660,9359,6860,1959,541.231.800
13 de fev. de 202459,5560,4358,7660,4259,772.251.300
12 de fev. de 202461,4261,7860,3460,7060,041.864.200
09 de fev. de 202460,1062,0960,0161,3260,662.364.400
08 de fev. de 202461,7162,5161,6162,1461,471.360.800
07 de fev. de 202462,2562,4361,8061,9461,27919.700
06 de fev. de 202461,2162,6961,0262,2161,541.060.900
05 de fev. de 202461,8361,9261,1161,2360,571.179.500
02 de fev. de 202462,9763,0061,8362,6061,921.128.200
01 de fev. de 202462,6763,6762,1063,6562,961.400.000
31 de jan. de 202463,3663,7662,4762,6761,991.242.400
30 de jan. de 202463,5363,6363,0063,1862,501.039.300
29 de jan. de 202463,4063,5762,8863,5062,81815.400
26 de jan. de 202464,2564,2963,5363,6062,911.037.400
25 de jan. de 202463,5664,0062,7763,9763,281.361.700
24 de jan. de 202463,6363,8562,0962,2161,541.299.200
23 de jan. de 202463,3063,3862,6663,0362,351.336.300
22 de jan. de 202463,0663,8162,7962,9762,29980.300
19 de jan. de 202462,6362,9561,7962,7362,051.282.600
18 de jan. de 202462,3962,5861,6262,3061,631.371.500
17 de jan. de 202462,7563,5862,1362,4761,791.146.700
16 de jan. de 202463,6663,9763,0663,3362,651.459.000
12 de jan. de 202464,8865,0763,8164,0763,381.531.600
11 de jan. de 202464,1064,4363,7464,1863,491.156.300
10 de jan. de 202464,3964,8564,3364,4663,761.765.000
09 de jan. de 202464,2964,7363,9764,5363,831.835.100
08 de jan. de 202465,2465,2464,5665,0064,301.803.200
05 de jan. de 202465,3565,7364,5765,0064,301.718.800
04 de jan. de 202465,4665,9965,2265,5864,871.536.600
03 de jan. de 202467,3667,3665,5665,7665,05908.200
02 de jan. de 202466,8667,7666,5467,7367,00720.500
29 de dez. de 202367,4367,6366,8567,0066,28817.700
28 de dez. de 202367,0067,6566,8967,6566,92583.900
27 de dez. de 202367,2867,2866,7567,0766,34689.700
26 de dez. de 202366,5667,3266,5667,2166,48525.700
22 de dez. de 202366,6367,4366,5066,6165,89903.200
21 de dez. de 202366,8466,8465,8666,5665,84793.300
20 de dez. de 202366,3866,9965,5065,5464,831.186.100
19 de dez. de 202366,9567,1666,2066,3865,661.515.800
18 de dez. de 202367,3167,3366,6066,7466,02978.200
15 de dez. de 202367,5867,8266,4366,9166,192.129.300
14 de dez. de 202367,5968,4767,3767,8567,121.393.200
13 de dez. de 202363,9766,9763,6066,6765,951.169.300
13 de dez. de 20230.67 Dividendo
12 de dez. de 202364,6464,8063,8564,2562,89594.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...