APLE - Apple Hospitality REIT, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 201915,5115,7915,4115,7315,731.288.800
15 ago 201915,5815,6715,4115,4715,471.375.100
14 ago 201915,7315,7515,4015,5015,501.384.100
13 ago 201915,6015,8215,5815,7515,751.431.600
12 ago 201915,5415,6415,4515,6315,631.477.300
09 ago 201915,4415,4815,2815,3915,39794.400
08 ago 201915,1915,6115,1315,5115,511.299.000
07 ago 201915,0515,3014,9415,1815,181.118.300
06 ago 201914,9415,4214,9415,1715,171.752.500
05 ago 201915,0215,1014,6514,8514,851.516.900
02 ago 201915,1915,2915,1015,1415,14925.700
01 ago 201915,6115,6515,1815,2015,201.547.800
01 ago 20190.1 Dividendo
31 lug 201915,7715,8615,6215,7115,611.802.100
30 lug 201915,6815,8515,6615,8115,71723.200
29 lug 201915,7015,8715,6715,6915,591.021.400
26 lug 201915,5515,6615,4715,6415,541.092.700
25 lug 201915,6715,7015,5615,5715,47726.100
24 lug 201915,6115,7015,5115,6715,571.009.800
23 lug 201915,4915,6315,4315,6215,521.041.700
22 lug 201915,4215,4915,3615,4215,32804.400
19 lug 201915,6015,6515,4115,4215,321.324.300
18 lug 201915,6715,6715,4815,6015,501.382.700
17 lug 201915,8015,8015,6215,6915,59850.600
16 lug 201915,7715,8215,6915,7915,691.028.700
15 lug 201915,7315,8115,6415,7715,671.000.500
12 lug 201915,7015,7815,6215,7215,621.063.200
11 lug 201915,9715,9715,6715,6815,581.531.200
10 lug 201915,9316,0015,8315,9715,871.251.700
09 lug 201915,8615,8715,6915,8215,72968.200
08 lug 201915,7915,8815,7715,8615,761.065.900
05 lug 201915,7515,8615,6515,8115,71971.200
03 lug 201915,7315,8615,7315,8215,72674.100
02 lug 201915,6515,7215,6015,7215,62951.400
01 lug 201915,9115,9315,5515,6515,551.297.500
01 lug 20190.1 Dividendo
28 giu 201915,7815,9115,7715,8615,661.870.200
27 giu 201915,4515,7815,4515,7315,531.616.500
26 giu 201915,7515,7615,3615,3815,191.744.800
25 giu 201915,7215,9015,7015,7015,501.762.700
24 giu 201915,9415,9515,6515,7215,521.296.600
21 giu 201915,9515,9515,8015,8315,632.670.100
20 giu 201916,1016,1015,9616,0115,811.178.100
19 giu 201916,1416,1415,9416,0015,801.806.900
18 giu 201916,0416,2916,0116,1115,911.558.300
17 giu 201915,7815,9815,7515,9515,751.599.500
14 giu 201915,8515,8715,7315,7615,561.269.200
13 giu 201915,7815,8715,6815,8715,671.167.000
12 giu 201915,9015,9515,6615,7115,511.961.900
11 giu 201915,8815,9515,7715,9215,721.113.600
10 giu 201915,7315,8115,6015,8115,61883.400
07 giu 201915,6215,7415,5815,6815,48909.500
06 giu 201915,7515,7515,4715,5715,371.952.100
05 giu 201915,7515,7715,6015,6915,491.285.500
04 giu 201915,6515,7515,4915,6915,491.037.100
03 giu 201915,4915,6215,4215,6015,401.421.600
31 mag 201915,7415,7615,4415,4415,241.975.600
31 mag 20190.1 Dividendo
30 mag 201916,0516,1315,9015,9415,64909.000
29 mag 201916,0916,1015,8815,9915,691.667.300
28 mag 201916,2616,2916,1016,1015,801.610.200
24 mag 201916,2516,3416,1616,2115,90696.300
23 mag 201916,1516,2716,0516,2315,921.222.100
22 mag 201916,2916,3116,1316,2115,901.245.100
21 mag 201916,3216,3816,1916,3716,061.258.600
20 mag 201916,4016,4116,0716,1615,861.078.200
17 mag 201916,5016,5416,3516,4016,091.207.300
16 mag 201916,6216,6816,5316,5616,25840.800
15 mag 201916,5216,6416,4816,6216,31750.000
14 mag 201916,4616,6116,4216,5316,221.032.400
13 mag 201916,3416,4916,2616,4516,14957.400
10 mag 201916,3916,5216,2216,5216,211.161.000
09 mag 201916,2216,5516,1516,3816,071.886.700
08 mag 201916,4116,5116,1716,2115,901.347.600
07 mag 201916,5016,6416,3816,4616,151.124.100
06 mag 201916,4416,6616,4116,5516,24986.800
03 mag 201916,4816,5716,4016,5116,20811.000
02 mag 201916,3416,5516,3316,4016,091.109.900
01 mag 201916,3816,4816,2716,3116,001.023.000
01 mag 20190.1 Dividendo
30 apr 201916,4016,5116,3616,4516,04977.900
29 apr 201916,5016,6216,3716,4116,00887.700
26 apr 201916,4016,5016,3516,4516,04790.900
25 apr 201916,4316,4516,2316,3415,931.050.200
24 apr 201916,5016,5016,3016,4516,04947.700
23 apr 201916,1616,5016,1116,4416,031.227.100
22 apr 201916,2916,2916,0116,1215,721.072.100
18 apr 201916,3716,4516,2716,2915,89649.000
17 apr 201916,5216,5216,2916,3415,93660.100
16 apr 201916,4816,5316,3816,4716,06875.100
15 apr 201916,6016,6316,3816,4716,06713.500
12 apr 201916,6016,6016,4616,5716,16823.000
11 apr 201916,6016,6516,4616,5416,13564.000
10 apr 201916,3916,6016,3916,5816,17911.700
09 apr 201916,7216,7316,3316,3815,971.465.600
08 apr 201916,7516,7916,6316,7216,311.141.700
05 apr 201916,6416,8316,6416,7316,32941.000
04 apr 201916,5516,7316,5416,6616,251.016.700
03 apr 201916,5216,6716,4816,5716,161.193.500
02 apr 201916,4516,5516,3516,5116,10966.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità