APLE - Apple Hospitality REIT, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 201916,1416,1415,9416,0016,001.607.800
18 giu 201916,0416,2916,0116,1116,111.558.300
17 giu 201915,7815,9815,7515,9515,951.599.500
14 giu 201915,8515,8715,7315,7615,761.269.200
13 giu 201915,7815,8715,6815,8715,871.167.000
12 giu 201915,9015,9515,6615,7115,711.961.900
11 giu 201915,8815,9515,7715,9215,921.113.600
10 giu 201915,7315,8115,6015,8115,81883.400
07 giu 201915,6215,7415,5815,6815,68909.500
06 giu 201915,7515,7515,4715,5715,571.952.100
05 giu 201915,7515,7715,6015,6915,691.285.500
04 giu 201915,6515,7515,4915,6915,691.037.100
03 giu 201915,4915,6215,4215,6015,601.421.600
31 mag 201915,7415,7615,4415,4415,441.975.600
31 mag 20190.1 Dividendo
30 mag 201916,0516,1315,9015,9415,84909.000
29 mag 201916,0916,1015,8815,9915,891.667.300
28 mag 201916,2616,2916,1016,1016,001.610.200
24 mag 201916,2516,3416,1616,2116,11696.300
23 mag 201916,1516,2716,0516,2316,131.222.100
22 mag 201916,2916,3116,1316,2116,111.245.100
21 mag 201916,3216,3816,1916,3716,271.258.600
20 mag 201916,4016,4116,0716,1616,061.078.200
17 mag 201916,5016,5416,3516,4016,301.207.300
16 mag 201916,6216,6816,5316,5616,46840.800
15 mag 201916,5216,6416,4816,6216,52750.000
14 mag 201916,4616,6116,4216,5316,431.032.400
13 mag 201916,3416,4916,2616,4516,35957.400
10 mag 201916,3916,5216,2216,5216,421.161.000
09 mag 201916,2216,5516,1516,3816,281.886.700
08 mag 201916,4116,5116,1716,2116,111.347.600
07 mag 201916,5016,6416,3816,4616,361.124.100
06 mag 201916,4416,6616,4116,5516,45986.800
03 mag 201916,4816,5716,4016,5116,41811.000
02 mag 201916,3416,5516,3316,4016,301.109.900
01 mag 201916,3816,4816,2716,3116,211.023.000
01 mag 20190.1 Dividendo
30 apr 201916,4016,5116,3616,4516,25977.900
29 apr 201916,5016,6216,3716,4116,21887.700
26 apr 201916,4016,5016,3516,4516,25790.900
25 apr 201916,4316,4516,2316,3416,141.050.200
24 apr 201916,5016,5016,3016,4516,25947.700
23 apr 201916,1616,5016,1116,4416,241.227.100
22 apr 201916,2916,2916,0116,1215,921.072.100
18 apr 201916,3716,4516,2716,2916,09649.000
17 apr 201916,5216,5216,2916,3416,14660.100
16 apr 201916,4816,5316,3816,4716,27875.100
15 apr 201916,6016,6316,3816,4716,27713.500
12 apr 201916,6016,6016,4616,5716,37823.000
11 apr 201916,6016,6516,4616,5416,34564.000
10 apr 201916,3916,6016,3916,5816,38911.700
09 apr 201916,7216,7316,3316,3816,181.465.600
08 apr 201916,7516,7916,6316,7216,511.141.700
05 apr 201916,6416,8316,6416,7316,52941.000
04 apr 201916,5516,7316,5416,6616,451.016.700
03 apr 201916,5216,6716,4816,5716,371.193.500
02 apr 201916,4516,5516,3516,5116,31966.100
02 apr 20190.1 Dividendo
01 apr 201916,3716,5616,3316,5616,261.173.700
29 mar 201916,4916,4916,2416,3016,001.261.300
28 mar 201916,3916,5016,2816,4916,19888.200
27 mar 201916,3616,4516,2516,3716,07948.700
26 mar 201916,0416,3116,0416,3116,011.068.900
25 mar 201916,0916,2015,8616,0115,721.140.600
22 mar 201916,3516,4016,0916,1215,831.185.900
21 mar 201916,2916,5116,2916,4016,10771.100
20 mar 201916,3616,4716,2816,3316,031.053.200
19 mar 201916,4316,5016,3516,3716,07963.400
18 mar 201916,4516,5916,3116,4216,121.182.100
15 mar 201916,5216,5616,4116,4516,151.271.500
14 mar 201916,4716,5716,3316,4816,18754.100
13 mar 201916,4816,6116,4216,4416,14819.100
12 mar 201916,5016,6216,4316,4416,14869.400
11 mar 201916,3016,4416,2216,4216,12682.600
08 mar 201916,2416,3216,1616,2515,95983.300
07 mar 201916,4716,4816,2216,2915,99963.600
06 mar 201916,5016,6316,4016,4716,17938.800
05 mar 201916,4316,5916,3816,4816,181.017.400
04 mar 201916,4716,5216,2616,3816,081.073.000
04 mar 20190.1 Dividendo
01 mar 201916,5516,6016,2816,5216,121.474.800
28 feb 201916,4816,6116,4716,4816,082.263.600
27 feb 201916,6816,7016,3416,4816,081.510.600
26 feb 201916,6816,9016,6016,7516,341.588.500
25 feb 201916,8516,8616,5316,5816,181.128.100
22 feb 201916,7616,9016,7316,7916,38928.200
21 feb 201916,6716,8616,5716,7616,351.544.600
20 feb 201916,3616,7516,3516,7016,301.952.200
19 feb 201916,3816,4616,3316,3615,961.237.200
15 feb 201916,1916,3616,1816,3615,961.105.500
14 feb 201916,2816,3816,0116,1315,741.015.100
13 feb 201916,0016,3215,9816,2915,901.376.300
12 feb 201916,0816,1015,9216,0215,63902.100
11 feb 201915,8516,0615,8516,0515,661.285.800
08 feb 201916,1016,2015,8415,8515,471.026.200
07 feb 201916,1016,2416,0616,1715,781.229.600
06 feb 201916,2316,2816,1116,1315,74631.100
05 feb 201916,2416,3016,1016,2115,82963.200
04 feb 201916,0916,2516,0816,2115,821.232.500
01 feb 201916,3416,3815,8116,1315,741.639.500
*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