XNYS
Datos históricos de Federal Realty Investment Trust
Federal Realty Investment Trust · FRT
$106.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:38 UTC
- Variación en el periodo
- +11.07%
- Máximo
- US$128.21
- 28 de julio de 2026
- Mínimo
- US$90.03
- 4 de noviembre de 2025
- Volumen medio diario
- 0.83 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 | 105.77 | 106.46 | 105.13 | 106.16 | +0.66% | 720,338.479 |
| 8 oct 2026 | 104.96 | 105.68 | 104.76 | 105.46 | +0.33% | 1.1 M |
| 7 oct 2026 | 105.89 | 106.18 | 104.82 | 105.11 | −1.03% | 974,102.26 |
| 6 oct 2026 | 105.95 | 107.16 | 105.78 | 106.20 | +0.22% | 622,279.312 |
| 5 oct 2026 | 106.70 | 107.27 | 105.78 | 105.97 | −0.67% | 852,101.464 |
| 2 oct 2026 | 107.02 | 108.90 | 106.50 | 106.69 | −1.24% | 1.09 M |
| 1 oct 2026 | 106.75 | 108.27 | 105.63 | 108.03 | −0.24% | 1.01 M |
| 30 sep 2026 | 109.67 | 109.69 | 108.21 | 108.29 | −1.01% | 1.31 M |
| 29 sep 2026 | 109.29 | 110.08 | 108.48 | 109.39 | −0.40% | 1.02 M |
| 28 sep 2026 | 110.38 | 110.99 | 108.73 | 109.83 | −0.62% | 1.31 M |
| 25 sep 2026 | 110.41 | 110.62 | 109.31 | 110.52 | +0.15% | 1.34 M |
| 24 sep 2026 | 109.50 | 110.60 | 109.39 | 110.35 | +0.88% | 1.05 M |
| 23 sep 2026 | 110.15 | 110.66 | 109.31 | 109.39 | −0.97% | 765,250.555 |
| 22 sep 2026 | 110.96 | 111.43 | 110.00 | 110.46 | −0.15% | 1.24 M |
| 21 sep 2026 | 111.31 | 111.48 | 109.27 | 110.63 | −0.25% | 1.47 M |
| 18 sep 2026 | 111.84 | 111.84 | 110.65 | 110.91 | −0.76% | 1.65 M |
| 17 sep 2026 | 112.86 | 112.86 | 111.43 | 111.76 | −0.59% | 916,199.857 |
| 16 sep 2026 | 113.71 | 114.68 | 111.63 | 112.42 | −1.33% | 690,795.23 |
| 15 sep 2026 | 115.49 | 115.49 | 113.43 | 113.93 | −0.52% | 605,691.917 |
| 14 sep 2026 | 114.74 | 116.00 | 114.13 | 114.53 | +0.15% | 500,205.051 |
| 11 sep 2026 | 115.20 | 115.69 | 114.11 | 114.36 | −0.42% | 564,230.33 |
| 10 sep 2026 | 115.42 | 115.70 | 114.26 | 114.84 | −0.28% | 574,211.352 |
| 9 sep 2026 | 117.25 | 117.58 | 115.10 | 115.16 | −1.78% | 1.19 M |
| 8 sep 2026 | 116.68 | 117.58 | 116.64 | 117.25 | +0.14% | 1.15 M |
| 4 sep 2026 | 117.15 | 117.97 | 116.89 | 117.09 | −0.06% | 455,252.855 |
| 3 sep 2026 | 118.51 | 118.85 | 116.92 | 117.16 | −0.66% | 491,671.156 |
| 2 sep 2026 | 117.63 | 118.31 | 116.07 | 117.94 | +0.78% | 769,711.212 |
| 1 sep 2026 | 116.52 | 117.12 | 115.88 | 117.03 | +0.86% | 860,873.631 |
| 31 ago 2026 | 116.30 | 116.72 | 115.69 | 116.03 | −0.62% | 680,515.548 |
| 28 ago 2026 | 117.20 | 117.89 | 116.55 | 116.75 | −0.15% | 579,316.934 |
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.