Italia markets closed

Apple Hospitality REIT, Inc. (APLE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,18-0,10 (-0,62%)
In data: 11:44AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202415,1115,2415,0315,1815,18304.267
24 apr 202415,4215,4715,2315,2715,271.541.100
23 apr 202415,3915,6115,3615,4715,471.318.200
22 apr 202415,1515,4415,1015,4215,421.545.500
19 apr 202414,9215,1614,9215,1415,141.778.800
18 apr 202415,0415,0714,8614,9314,931.383.500
17 apr 202415,3615,4214,9514,9714,971.610.900
16 apr 202415,5615,6615,3115,3315,332.154.600
15 apr 202415,9415,9815,5515,6215,621.160.400
12 apr 202415,8115,9315,7315,8215,82974.300
11 apr 202415,8515,9815,7215,9115,91981.900
10 apr 202415,8715,9815,6915,7515,751.619.900
09 apr 202416,2216,2816,0316,1616,161.082.700
08 apr 202416,0516,3216,0316,2116,211.133.500
05 apr 202415,9916,0915,9116,0616,061.558.900
04 apr 202416,2416,2815,8515,9915,991.564.500
03 apr 202416,1816,1816,0016,0516,051.661.600
02 apr 202416,1116,2516,0416,2516,252.172.600
01 apr 202416,3616,5016,2316,3116,311.313.100
28 mar 202416,5516,5916,2316,3816,381.900.200
27 mar 202416,3416,5216,2916,5216,521.418.600
27 mar 20240.08 Dividendo
26 mar 202416,3316,4016,2516,2516,171.028.800
25 mar 202416,5816,5916,2616,2616,181.053.300
22 mar 202416,8016,8316,4716,4816,40953.600
21 mar 202416,5816,8016,5416,7416,661.458.500
20 mar 202416,4016,5516,3216,5216,441.167.200
19 mar 202416,4216,5416,3716,5116,431.123.300
18 mar 202416,2016,5616,1616,4716,391.382.100
15 mar 202416,1616,3716,0616,1816,103.619.800
14 mar 202416,3916,5116,1916,3016,222.570.400
13 mar 202416,6916,8416,4116,4916,412.550.800
12 mar 202416,7516,9916,6816,7516,672.091.600
11 mar 202416,8116,9916,7516,7816,702.137.400
08 mar 202416,6616,8916,5816,8716,791.619.200
07 mar 202416,6016,6316,3916,5116,431.334.300
06 mar 202416,6216,6916,4116,4516,371.103.500
05 mar 202416,5516,7016,4516,4616,381.441.300
04 mar 202416,2816,7016,2716,6816,602.642.300
01 mar 202416,1816,4316,1116,3416,261.889.900
29 feb 202416,2116,2715,9816,0916,012.854.900
28 feb 202415,8116,2615,7916,0615,982.470.600
28 feb 20240.08 Dividendo
27 feb 202416,0516,1415,8916,0015,842.706.200
26 feb 202416,2516,3015,8615,9815,822.702.800
23 feb 202416,2716,6716,2416,2516,092.837.000
22 feb 202416,1816,3015,8416,2716,113.494.900
21 feb 202415,8916,2815,8916,2016,042.175.800
20 feb 202415,7616,0815,6615,9115,752.467.000
16 feb 202415,9516,0815,8215,9315,772.240.500
15 feb 202415,9416,1715,8816,1716,012.256.700
14 feb 202415,7815,9715,6215,7915,632.686.800
13 feb 202415,7315,8315,4815,6515,501.668.500
12 feb 202416,1916,3116,1516,2216,061.243.200
09 feb 202416,1316,1315,8916,1215,961.337.600
08 feb 202415,8816,0715,8616,0615,90986.900
07 feb 202416,0316,0415,8115,9415,781.568.300
06 feb 202415,9416,1615,9115,9915,831.414.900
05 feb 202416,0116,1315,8915,9915,831.616.300
02 feb 202416,1816,3716,0516,2316,071.554.400
01 feb 202416,0716,4015,9816,3916,232.059.100
31 gen 202416,4816,5016,0516,0615,902.478.300
30 gen 202416,5116,6416,4816,4816,321.470.700
30 gen 20240.08 Dividendo
29 gen 202416,4816,7316,4116,7016,461.898.800
26 gen 202416,5016,6216,4416,5216,281.301.300
25 gen 202416,4316,4516,2016,4116,171.730.200
24 gen 202416,5416,5816,1616,1815,941.916.200
23 gen 202416,7216,7516,3116,3616,122.340.500
22 gen 202416,6216,6916,5016,6016,362.488.100
19 gen 202416,2816,5116,1016,5016,262.264.300
18 gen 202416,2616,2616,0016,1615,922.038.600
17 gen 202416,0416,2015,9416,1615,923.851.700
16 gen 202416,3116,4116,2416,2916,052.098.400
12 gen 202416,7116,7316,3716,4616,221.487.200
11 gen 202416,3516,5516,2816,5116,272.068.100
10 gen 202416,5216,6016,4016,4616,221.838.600
09 gen 202416,8016,8616,5116,5216,281.379.400
08 gen 202416,6716,9816,6716,9816,732.178.700
05 gen 202416,7817,0816,7516,8616,611.959.800
04 gen 202416,8717,0016,7616,8616,613.172.800
03 gen 202416,6717,0516,5816,7916,542.946.500
02 gen 202416,5916,9316,4916,8516,602.629.300
29 dic 202316,8216,8916,6016,6116,371.996.200
28 dic 202316,8817,0616,8116,8616,611.558.500
28 dic 20230.13 Dividendo
27 dic 202316,9617,1016,9217,0216,641.771.200
26 dic 202316,9817,1116,8716,9916,612.375.000
22 dic 202317,0017,3016,9216,9216,543.917.700
21 dic 202317,0117,1016,8016,9316,552.969.800
20 dic 202316,9917,0916,8016,8716,504.174.500
19 dic 202317,2117,4216,8916,9616,587.540.400
18 dic 202317,2017,2916,9216,9916,614.196.700
15 dic 202317,4217,6416,9517,1416,767.849.800
14 dic 202317,4217,9017,3317,4117,025.849.100
13 dic 202316,9417,2116,7217,1616,783.568.200
12 dic 202317,0117,2216,9616,9616,582.267.900
11 dic 202316,9217,1316,9217,0316,651.989.600
08 dic 202316,6216,9516,6216,9016,532.195.700
07 dic 202316,4916,9216,4016,9116,541.649.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...