Regency Centers Corp (R1EG34)

R1EG34
🏛️ Brasilien →
187.53
Letzte Aktualisierung: 2025-09-22
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-28 157.07 157.07 157.07 157.07 0.0M
2022-12-26 157.92 157.92 157.92 157.92 0.0M
2022-12-21 158.38 158.38 158.38 158.38 0.0M
2022-12-20 159.80 159.80 159.80 159.80 0.0M
2022-12-16 157.90 157.90 157.90 157.90 0.0M
2022-12-12 165.30 165.38 165.30 165.38 0.0M
2022-12-08 164.49 164.49 164.49 164.49 0.0M
2022-12-05 163.37 163.37 163.37 163.37 0.0M
2022-12-02 163.38 163.38 163.38 163.38 0.0M
2022-12-01 158.64 164.59 158.64 164.45 0.0M
2022-11-10 158.63 158.63 158.63 158.63 0.0M
2022-11-04 150.53 150.53 150.53 150.53 0.0M
2022-11-03 144.81 148.08 144.81 148.08 0.0M
2022-10-20 136.00 136.00 136.00 136.00 0.0M
2022-10-19 135.67 135.67 135.67 135.67 0.0M
2022-10-17 137.48 137.48 137.48 137.48 0.0M
2022-10-10 134.53 134.53 134.53 134.53 0.0M
2022-10-06 137.68 137.68 137.68 137.68 0.0M
2022-10-04 137.74 137.74 137.74 137.74 0.0M
2022-09-28 138.97 138.97 138.97 138.97 0.0M
2022-09-21 138.63 138.63 138.63 138.63 0.0M
2022-09-14 149.79 149.79 146.28 146.28 0.0M
2022-09-09 152.96 152.96 152.96 152.96 0.0M
2022-09-08 159.99 159.99 159.99 159.99 0.0M
2022-08-02 158.09 158.09 158.09 158.09 0.0M
2022-07-29 159.49 159.49 158.48 158.48 0.0M
2022-07-11 149.78 149.78 149.78 149.78 0.0M
2022-07-08 150.84 150.84 149.66 149.66 0.0M
2022-07-07 153.93 153.93 152.84 152.84 0.0M
2022-07-06 155.78 155.78 155.78 155.78 0.0M
2022-06-29 149.93 149.93 149.93 149.93 0.0M
2022-06-24 149.83 152.62 149.83 152.62 0.0M
2022-06-23 147.95 147.95 146.34 146.34 0.0M
2022-06-21 142.47 143.60 142.47 143.60 0.0M
2022-06-20 142.45 143.05 142.30 143.05 0.0M
2022-06-14 137.80 138.21 137.80 138.21 0.0M
2022-06-10 143.10 143.10 143.10 143.10 0.0M
2022-06-09 146.79 146.79 146.79 146.79 0.0M
2022-06-08 150.37 150.37 150.37 150.37 0.0M
2022-06-07 151.24 151.24 150.52 150.52 0.0M
2022-05-31 151.45 152.44 151.45 152.44 0.0M
2022-05-18 159.56 159.56 159.56 159.56 0.0M
2022-05-11 160.44 160.44 157.16 157.16 0.0M
2022-05-10 162.56 162.56 162.56 162.56 0.0M
2022-05-06 163.54 163.54 163.13 163.34 0.0M
2022-05-03 160.47 160.47 160.47 160.47 0.0M
2022-04-27 165.33 165.33 165.33 165.33 0.0M
2022-04-26 164.80 164.80 164.80 164.80 0.0M
2022-04-25 168.95 168.95 168.95 168.95 0.0M
2022-04-14 167.11 167.11 167.11 167.11 0.0M
2022-04-12 164.87 164.87 164.79 164.79 0.0M
2022-04-07 164.73 164.73 163.89 163.89 0.0M
2022-04-04 163.03 164.22 163.00 163.00 0.0M
2022-03-30 172.16 172.16 172.16 172.16 0.0M
2022-03-25 163.29 163.53 163.29 163.53 0.0M
2022-03-22 168.82 168.82 168.82 168.82 0.0M
2022-03-21 166.60 166.60 166.60 166.60 0.0M
2022-03-08 170.95 170.95 170.95 170.95 0.0M
2022-03-04 168.80 168.80 168.80 168.80 0.0M
2022-03-03 168.80 168.80 168.80 168.80 0.0M
2022-02-24 164.49 164.49 164.49 164.49 0.0M
2022-02-23 167.84 167.84 167.84 167.84 0.0M
2022-02-22 168.82 169.63 167.81 167.81 0.0M
2022-02-10 187.59 187.59 187.59 187.59 0.0M
2022-02-09 186.96 186.96 186.96 186.96 0.0M
2022-02-08 185.40 185.40 184.69 184.87 0.0M
2022-02-02 190.45 190.80 190.45 190.80 0.0M
2022-01-25 209.97 209.97 191.00 191.00 0.0M
2022-01-19 205.40 207.48 205.40 207.48 0.0M
2022-01-18 207.89 207.89 207.89 207.89 0.0M
2022-01-14 211.54 211.54 211.54 211.54 0.0M
2022-01-13 216.06 216.45 216.06 216.45 0.0M
2022-01-12 212.50 212.50 212.31 212.31 0.0M
2022-01-11 212.09 212.09 212.09 212.09 0.0M
2022-01-10 214.00 214.63 214.00 214.63 0.0M
2022-01-07 215.38 215.38 215.38 215.38 0.0M
2022-01-06 221.81 221.81 221.81 221.81 0.0M
2022-01-05 220.95 221.76 220.95 221.76 0.0M