Mercado abrirá em 8 h 24 min

Realty Income Corporation (RY6.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
49,85+0,12 (+0,25%)
No fechamento: 06:05PM CEST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202449,4050,0649,4049,8549,851.307
13 de jun. de 202448,9049,7248,9049,7249,721.379
12 de jun. de 202448,5649,5848,5648,9548,952.324
11 de jun. de 202448,9049,1048,4948,8248,8212.007
10 de jun. de 202449,5049,7849,0049,5149,511.274
07 de jun. de 202450,1050,2049,4149,5049,501.798
06 de jun. de 202449,6849,9049,4549,5449,541.126
05 de jun. de 202449,9150,7049,5649,7849,78658
04 de jun. de 202448,8149,9048,7149,9049,90517
03 de jun. de 202449,2049,4048,6348,8948,894.928
03 de jun. de 20240.2625 Dividendo
31 de mai. de 202447,9949,0147,7148,9948,731.210
30 de mai. de 202447,6048,0347,1947,7247,461.739
29 de mai. de 202447,8847,9947,1047,4947,232.055
28 de mai. de 202448,7848,7847,6047,6047,342.124
27 de mai. de 202448,3048,8448,2048,7748,518.855
24 de mai. de 202448,6549,0148,1648,1647,901.165
23 de mai. de 202449,6550,1648,5848,5848,321.675
22 de mai. de 202450,6951,1950,0050,0049,731.791
21 de mai. de 202450,5551,0050,5550,9050,631.699
20 de mai. de 202451,0851,4050,5751,1850,91170
17 de mai. de 202450,6951,0050,6950,7350,46223
16 de mai. de 202450,7051,0050,7051,0050,73914
15 de mai. de 202451,0851,5050,5750,8050,53538
14 de mai. de 202450,8651,5750,6150,6450,37619
13 de mai. de 202451,3951,4551,0851,0850,81808
10 de mai. de 202450,5851,4350,5750,7750,50229
09 de mai. de 202450,8951,6350,4450,4450,17114
08 de mai. de 202451,1251,6050,8550,8550,58550
07 de mai. de 202451,4251,7750,8851,2350,96214
06 de mai. de 202451,6051,9151,4051,5451,26525
03 de mai. de 202451,0551,9951,0551,0950,82405
02 de mai. de 202450,5950,9450,1950,9350,66478
30 de abr. de 202450,5950,7250,0450,1949,92857
30 de abr. de 20240.257 Dividendo
29 de abr. de 202450,3550,8950,3150,8650,33932
26 de abr. de 202450,0450,5149,9950,1749,65212
25 de abr. de 202450,2050,5249,5050,0349,51655
24 de abr. de 202449,8350,3149,5850,2849,761.341
23 de abr. de 202450,5150,5149,8049,9249,40773
22 de abr. de 202450,1250,1249,5049,9649,442.505
19 de abr. de 202448,7849,6748,6949,4748,96468
18 de abr. de 202448,0048,7648,0048,7648,25556
17 de abr. de 202447,7848,3147,7648,3147,801.448
16 de abr. de 202448,7448,8047,9548,0047,501.594
15 de abr. de 202448,8249,5048,5848,5848,071.065
12 de abr. de 202448,6949,5148,6848,9448,44363
11 de abr. de 202448,4449,1048,2848,9948,49814
10 de abr. de 202450,0150,2048,3048,7848,273.825
09 de abr. de 202449,8150,0949,3150,0949,572.753
08 de abr. de 202449,3349,4748,7749,4048,891.092
05 de abr. de 202448,5149,1948,3048,7448,23685
04 de abr. de 202448,5349,2648,5348,5548,05526
03 de abr. de 202449,4949,5648,6548,7648,25864
02 de abr. de 202450,4050,4048,9648,9648,452.689
28 de mar. de 202450,1250,2249,3850,1049,581.464
28 de mar. de 20240.257 Dividendo
27 de mar. de 202448,9849,5248,4749,4748,70769
26 de mar. de 202448,0048,8748,0048,5247,771.016
25 de mar. de 202448,1248,5448,1048,2247,47727
22 de mar. de 202448,8448,9848,3748,3747,62675
21 de mar. de 202447,8248,5247,8148,2547,50331
20 de mar. de 202448,3348,4847,8648,0847,33530
19 de mar. de 202448,4648,4647,6948,1547,401.501
18 de mar. de 202448,2048,4247,8648,1347,38799
15 de mar. de 202447,4148,0847,4147,8447,10567
14 de mar. de 202447,6948,4547,2747,3646,624.527
13 de mar. de 202448,4348,6647,8047,8247,08760
12 de mar. de 202448,8048,8548,0648,5147,76884
11 de mar. de 202448,7449,0448,5048,8748,111.491
08 de mar. de 202447,8848,4847,8848,4847,73910
07 de mar. de 202448,2548,5747,7847,7947,05229
06 de mar. de 202448,5148,6947,7047,7046,961.012
05 de mar. de 202448,7948,8048,2648,5047,75297
04 de mar. de 202448,5448,7147,9048,7147,951.978
01 de mar. de 202448,1048,6547,5047,8547,111.615
29 de fev. de 202448,4348,8247,9148,0947,341.830
29 de fev. de 20240.2565 Dividendo
28 de fev. de 202448,3048,6047,9047,9046,901.221
27 de fev. de 202448,2248,9048,2048,2047,201.018
26 de fev. de 202449,3049,3148,1848,1847,181.438
23 de fev. de 202448,6849,4048,6248,8747,851.318
22 de fev. de 202449,0149,2648,6248,7447,731.243
21 de fev. de 202448,4149,4747,9948,6347,62767
20 de fev. de 202448,5849,3248,3148,4347,421.402
19 de fev. de 202448,5149,5248,5149,5248,491.276
16 de fev. de 202448,2348,8148,0148,8047,79946
15 de fev. de 202447,7948,5247,7648,1247,121.183
14 de fev. de 202447,9848,9947,7347,8146,821.955
13 de fev. de 202448,7849,5547,9248,3347,321.166
12 de fev. de 202449,0049,5548,8549,1148,097.237
09 de fev. de 202449,2249,9648,4048,8547,83743
08 de fev. de 202449,8950,0049,4149,5948,56872
07 de fev. de 202449,8050,4449,5649,7848,74428
06 de fev. de 202449,3750,2648,8549,9548,91518
05 de fev. de 202450,1850,6849,3249,5448,511.779
02 de fev. de 202450,6451,2849,8049,9648,92455
01 de fev. de 202450,2651,1850,0450,5449,49410
31 de jan. de 202451,4051,4050,3450,6049,55832
31 de jan. de 20240.2565 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...