XNAS
Datos históricos de Regency Centers Corporation
Regency Centers Corporation · REG
$72.46
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:56 UTC
- Variación en el periodo
- +2.39%
- Máximo
- US$83.66
- 17 de julio de 2026
- Mínimo
- US$66.86
- 17 de diciembre de 2025
- Volumen medio diario
- 1.34 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 | 71.64 | 72.27 | 71.43 | 72.05 | +0.80% | 1.19 M |
| 8 oct 2026 | 71.02 | 71.59 | 70.38 | 71.48 | +0.96% | 1.64 M |
| 7 oct 2026 | 71.42 | 71.55 | 70.76 | 70.80 | −0.87% | 1.32 M |
| 6 oct 2026 | 71.23 | 71.86 | 71.07 | 71.42 | +0.13% | 1.13 M |
| 5 oct 2026 | 71.66 | 71.67 | 70.86 | 71.33 | −0.38% | 1.52 M |
| 2 oct 2026 | 72.05 | 72.50 | 71.45 | 71.60 | −0.28% | 1.14 M |
| 1 oct 2026 | 71.62 | 71.96 | 70.93 | 71.80 | −0.11% | 1.12 M |
| 30 sep 2026 | 73.11 | 73.16 | 71.85 | 71.88 | −1.07% | 1.23 M |
| 29 sep 2026 | 73.14 | 73.48 | 72.37 | 72.66 | −0.91% | 1 M |
| 28 sep 2026 | 73.30 | 73.58 | 72.86 | 73.33 | +0.14% | 1.02 M |
| 25 sep 2026 | 73.20 | 73.33 | 72.19 | 73.23 | +0.43% | 1.08 M |
| 24 sep 2026 | 72.94 | 73.23 | 72.56 | 72.92 | +0.26% | 1.47 M |
| 23 sep 2026 | 73.24 | 73.54 | 72.68 | 72.73 | −1.09% | 1.69 M |
| 22 sep 2026 | 73.18 | 73.67 | 72.86 | 73.53 | +0.84% | 1.47 M |
| 21 sep 2026 | 73.20 | 73.30 | 72.45 | 72.92 | −0.04% | 1.35 M |
| 18 sep 2026 | 72.85 | 73.32 | 72.34 | 72.95 | −0.23% | 2.44 M |
| 17 sep 2026 | 73.37 | 73.54 | 72.75 | 73.12 | −0.19% | 1.42 M |
| 16 sep 2026 | 74.01 | 74.53 | 72.54 | 73.26 | −1.07% | 1.44 M |
| 15 sep 2026 | 74.48 | 74.48 | 73.76 | 74.05 | −0.64% | 1.22 M |
| 14 sep 2026 | 74.91 | 75.83 | 74.29 | 74.53 | −0.12% | 1.29 M |
| 11 sep 2026 | 75.05 | 75.16 | 74.33 | 74.62 | −0.92% | 1.62 M |
| 10 sep 2026 | 75.43 | 75.83 | 74.81 | 75.31 | −0.04% | 1.73 M |
| 9 sep 2026 | 75.93 | 76.25 | 75.15 | 75.34 | −0.78% | 1.33 M |
| 8 sep 2026 | 75.16 | 76.17 | 75.12 | 75.93 | +0.89% | 1.32 M |
| 4 sep 2026 | 75.40 | 76.27 | 75.23 | 75.26 | −0.87% | 884,123.991 |
| 3 sep 2026 | 76.32 | 76.54 | 75.72 | 75.92 | +0.15% | 1.27 M |
| 2 sep 2026 | 76.44 | 76.44 | 75.52 | 75.81 | −0.33% | 1.03 M |
| 1 sep 2026 | 75.13 | 76.07 | 75.02 | 76.06 | +1.73% | 1.49 M |
| 31 ago 2026 | 75.50 | 75.60 | 74.64 | 74.77 | −0.99% | 1.78 M |
| 28 ago 2026 | 75.46 | 75.82 | 75.01 | 75.52 | +0.08% | 847,943.135 |
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.