XNYS
Datos históricos de Realty Income Corporation
Realty Income Corporation · O
$54.26
▲ +0.08 (+0.14%)
Última operación · 10/10/2026, 18:44:22 UTC
- Variación en el periodo
- −7%
- Máximo
- US$67.94
- 27 de febrero de 2026
- Mínimo
- US$53.15
- 8 de octubre de 2026
- Volumen medio diario
- 6.28 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 | 54.14 | 54.31 | 53.83 | 54.18 | +0.02% | 4.97 M |
| 8 oct 2026 | 53.27 | 54.18 | 53.15 | 54.17 | +1.54% | 12.34 M |
| 7 oct 2026 | 54.25 | 54.30 | 53.32 | 53.35 | −1.66% | 6.55 M |
| 6 oct 2026 | 54.00 | 54.37 | 53.89 | 54.25 | +0.89% | 7.58 M |
| 5 oct 2026 | 54.07 | 54.22 | 53.47 | 53.77 | −0.67% | 8.21 M |
| 2 oct 2026 | 53.86 | 54.34 | 53.44 | 54.13 | +1.12% | 7.68 M |
| 1 oct 2026 | 54.25 | 54.32 | 53.33 | 53.53 | −1.42% | 11.31 M |
| 30 sep 2026 | 55.01 | 55.03 | 54.23 | 54.30 | −1.52% | 8.9 M |
| 29 sep 2026 | 55.30 | 55.49 | 54.94 | 55.14 | −0.38% | 9.65 M |
| 28 sep 2026 | 55.55 | 55.71 | 55.10 | 55.35 | −0.34% | 10.32 M |
| 25 sep 2026 | 55.45 | 55.66 | 55.08 | 55.54 | +0.23% | 11.97 M |
| 24 sep 2026 | 55.54 | 55.77 | 55.07 | 55.41 | −0.36% | 9.37 M |
| 23 sep 2026 | 56.02 | 56.23 | 55.28 | 55.61 | −1.63% | 13.62 M |
| 22 sep 2026 | 56.91 | 56.95 | 56.46 | 56.53 | −0.21% | 7.32 M |
| 21 sep 2026 | 57.08 | 57.32 | 56.61 | 56.65 | −0.02% | 8.62 M |
| 18 sep 2026 | 57.18 | 57.35 | 56.55 | 56.66 | −1.15% | 15.21 M |
| 17 sep 2026 | 57.64 | 57.79 | 56.94 | 57.32 | +0.30% | 8.42 M |
| 16 sep 2026 | 58.76 | 59.07 | 56.86 | 57.15 | −2.66% | 11.63 M |
| 15 sep 2026 | 59.38 | 59.42 | 58.52 | 58.71 | −0.94% | 7.05 M |
| 14 sep 2026 | 59.95 | 60.45 | 59.23 | 59.27 | −0.39% | 9.21 M |
| 11 sep 2026 | 59.69 | 59.85 | 59.18 | 59.50 | −0.12% | 6.4 M |
| 10 sep 2026 | 60.30 | 60.47 | 59.48 | 59.57 | −0.90% | 5.96 M |
| 9 sep 2026 | 61.16 | 61.31 | 60.05 | 60.11 | −1.49% | 6.38 M |
| 8 sep 2026 | 61.15 | 61.69 | 60.95 | 61.02 | −0.38% | 5.97 M |
| 4 sep 2026 | 61.34 | 61.83 | 61.15 | 61.25 | −0.79% | 5.1 M |
| 3 sep 2026 | 61.80 | 61.97 | 61.32 | 61.74 | +0.39% | 3.9 M |
| 2 sep 2026 | 61.56 | 61.74 | 60.87 | 61.50 | +0.23% | 5.4 M |
| 1 sep 2026 | 61.49 | 61.83 | 61.05 | 61.36 | +0.13% | 5.45 M |
| 31 ago 2026 | 61.65 | 61.65 | 61.16 | 61.28 | −1.13% | 6.72 M |
| 28 ago 2026 | 62.15 | 62.21 | 61.80 | 61.98 | +0.29% | 3.7 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.