XNYS
Datos históricos de Alexandria Real Estate Equities, Inc.
Alexandria Real Estate Equities, Inc. · ARE
$45.51
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:07 UTC
- Variación en el periodo
- −38.43%
- Máximo
- US$78.54
- 15 de octubre de 2025
- Mínimo
- US$39.41
- 28 de abril de 2026
- Volumen medio diario
- 2.38 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.62 | 45.80 | 44.80 | 45.51 | −0.20% | 1.2 M |
| 8 oct 2026 | 45.02 | 45.71 | 44.20 | 45.60 | +0.86% | 2.98 M |
| 7 oct 2026 | 45.72 | 46.48 | 45.15 | 45.21 | −1.55% | 2.12 M |
| 6 oct 2026 | 46.12 | 47.12 | 45.79 | 45.92 | +0.09% | 1.74 M |
| 5 oct 2026 | 46.99 | 48.03 | 45.58 | 45.88 | −3.15% | 2.28 M |
| 2 oct 2026 | 47.31 | 48.22 | 47.00 | 47.37 | +0.72% | 2.07 M |
| 1 oct 2026 | 47.19 | 47.53 | 45.66 | 47.03 | −0.91% | 3.2 M |
| 30 sep 2026 | 47.98 | 48.10 | 47.18 | 47.46 | −2.08% | 1.61 M |
| 29 sep 2026 | 48.52 | 49.07 | 47.97 | 48.47 | −0.39% | 1.43 M |
| 28 sep 2026 | 49.90 | 49.90 | 47.87 | 48.66 | −2.54% | 1.87 M |
| 25 sep 2026 | 50.30 | 50.66 | 49.38 | 49.93 | −1.09% | 1.51 M |
| 24 sep 2026 | 50.93 | 51.87 | 50.38 | 50.48 | −2.66% | 1.63 M |
| 23 sep 2026 | 53.44 | 53.93 | 51.53 | 51.86 | −3.70% | 1.94 M |
| 22 sep 2026 | 53.94 | 54.70 | 53.37 | 53.85 | +0.96% | 1.46 M |
| 21 sep 2026 | 53.39 | 54.29 | 53.28 | 53.34 | +0.08% | 1.92 M |
| 18 sep 2026 | 56.70 | 57.28 | 53.21 | 53.30 | −5.40% | 4.1 M |
| 17 sep 2026 | 53.70 | 56.66 | 53.70 | 56.34 | +5.27% | 3.36 M |
| 16 sep 2026 | 53.15 | 53.65 | 52.16 | 53.52 | +1.11% | 2.05 M |
| 15 sep 2026 | 51.67 | 53.28 | 51.43 | 52.93 | +1.87% | 1.72 M |
| 14 sep 2026 | 51.38 | 52.71 | 51.21 | 51.96 | +1.60% | 1.7 M |
| 11 sep 2026 | 49.23 | 51.18 | 49.23 | 51.14 | +3.19% | 2.19 M |
| 10 sep 2026 | 50.39 | 50.82 | 49.24 | 49.56 | −1.55% | 1.38 M |
| 9 sep 2026 | 50.74 | 51.03 | 50.01 | 50.34 | −0.85% | 1.02 M |
| 8 sep 2026 | 52.28 | 52.50 | 50.55 | 50.77 | −3.57% | 1.2 M |
| 4 sep 2026 | 52.08 | 53.42 | 51.72 | 52.65 | −0.08% | 909,379.052 |
| 3 sep 2026 | 54.00 | 54.12 | 52.26 | 52.69 | −0.06% | 1.43 M |
| 2 sep 2026 | 51.78 | 53.31 | 51.12 | 52.72 | +2.11% | 1.64 M |
| 1 sep 2026 | 51.27 | 52.94 | 50.58 | 51.63 | +0.66% | 1.67 M |
| 31 ago 2026 | 51.08 | 51.53 | 50.64 | 51.29 | −0.54% | 2.19 M |
| 28 ago 2026 | 52.49 | 52.81 | 51.54 | 51.57 | −1.36% | 1.32 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.