Italia markets close in 6 hours 47 minutes

Camden Property Trust (CPT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
98,55-1,13 (-1,13%)
Alla chiusura: 04:00PM EDT
99,96 +1,41 (+1,43%)
Preborsa: 04:09AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202498,84100,0798,0098,5598,551.258.500
30 apr 202499,88100,5599,3599,6899,68950.800
29 apr 2024100,43101,1399,61100,28100,28646.600
26 apr 202498,70100,2198,5199,6299,62873.100
25 apr 202498,2198,9497,2898,2198,21596.300
24 apr 202497,7899,4397,1298,8698,861.088.900
23 apr 202498,3799,1598,0198,6098,60820.100
22 apr 202496,4098,1995,9998,0798,07537.300
19 apr 202495,7196,9295,6596,2996,29668.400
18 apr 202495,5396,0694,8895,2995,29562.500
17 apr 202495,2796,2094,8495,3295,32843.000
16 apr 202495,9696,1394,7595,0595,05606.700
15 apr 202498,5298,7795,9796,6296,62540.800
12 apr 202499,7199,7197,7497,9497,941.018.500
11 apr 2024101,67101,6798,7199,9499,941.233.400
10 apr 2024101,44101,6799,94100,80100,801.020.000
09 apr 2024102,78104,89102,75103,58103,581.684.400
08 apr 202498,11102,3597,23102,13102,131.805.000
05 apr 202495,4496,8194,8396,6296,62673.900
04 apr 202496,9397,5395,4695,8795,87861.300
03 apr 202495,3296,1694,7695,8895,88814.100
02 apr 202495,8096,2294,8095,6595,65585.300
01 apr 202498,4198,6796,3096,4296,42874.800
28 mar 202497,6798,7397,6798,4098,401.216.700
27 mar 202496,1997,4896,1997,1697,161.577.800
27 mar 20241.03 Dividendo
26 mar 202497,5097,6696,2896,3095,27853.100
25 mar 202498,5899,0497,3597,5096,461.001.200
22 mar 202499,88100,0797,8998,2297,17819.100
21 mar 202498,88100,8798,5799,7098,631.084.100
20 mar 202496,7398,5596,5298,3697,31862.300
19 mar 202497,3498,2596,2397,0896,041.193.800
18 mar 202498,4598,7797,3297,4696,42982.300
15 mar 202496,8598,9296,8598,4997,441.664.700
14 mar 202498,5298,8196,8497,9296,871.296.700
13 mar 202498,45100,0798,3699,0397,971.080.300
12 mar 202499,92100,1497,9898,1997,141.189.300
11 mar 2024101,17102,0099,9399,9898,911.020.900
08 mar 202499,78101,2699,12101,17100,092.252.500
07 mar 202498,4999,1998,0798,7497,68936.300
06 mar 202497,4698,7296,8698,2797,221.644.900
05 mar 202496,3397,2996,3096,6995,661.273.700
04 mar 202495,0096,7992,9996,7495,711.639.900
01 mar 202493,9895,8793,0395,8094,78885.500
29 feb 202494,7494,9593,6594,4893,471.595.000
28 feb 202492,4994,4792,4593,7792,77876.800
27 feb 202493,3694,2092,6993,2392,23983.800
26 feb 202494,6794,8792,2692,5891,59765.500
23 feb 202494,4195,3194,0894,8593,84801.500
22 feb 202495,8295,8294,6194,7693,75971.900
21 feb 202494,4395,8194,2695,4194,39782.700
20 feb 202495,2695,8294,3194,4993,48768.100
16 feb 202496,4297,1496,0796,1695,13966.700
15 feb 202494,8697,7194,5797,3796,331.332.900
14 feb 202492,2794,5391,9593,8492,841.347.100
13 feb 202492,1592,1590,5091,8990,91734.400
12 feb 202493,6794,4393,3194,1993,18715.800
09 feb 202493,5694,1093,2593,4692,46713.400
08 feb 202494,4494,9292,8893,9592,951.193.800
07 feb 202495,5495,6993,6594,6993,681.339.400
06 feb 202493,9495,5693,5895,3294,301.341.800
05 feb 202495,5595,6293,8493,8892,881.189.500
02 feb 202496,7498,6494,8096,5795,543.131.800
01 feb 202493,1495,6092,5195,5594,532.641.400
31 gen 202495,6795,8093,2493,8492,842.795.000
30 gen 202495,7795,7794,8095,0694,041.087.100
29 gen 202495,8096,5595,5196,2995,261.355.600
26 gen 202496,2696,4694,7895,7594,73976.800
25 gen 202498,4898,6495,8395,8694,83960.700
24 gen 202499,3999,3997,3797,5896,541.107.800
23 gen 202499,3799,7297,6798,3697,31825.800
22 gen 202498,9899,8798,5199,1898,12888.900
19 gen 202496,2199,1795,7498,7497,681.708.400
18 gen 202496,3096,8495,1695,7694,741.180.400
17 gen 202497,9299,2495,9096,5895,551.093.300
16 gen 202499,00100,1698,6499,5198,451.332.500
12 gen 2024100,32100,6998,7799,2298,16694.900
11 gen 202498,1999,6297,3099,2298,161.131.500
10 gen 202498,5399,0298,0498,5397,48740.500
09 gen 202498,0098,8297,6998,1097,05770.100
08 gen 202497,7499,3397,4399,2598,19872.900
05 gen 202497,0298,6996,3098,1997,14998.600
04 gen 202497,3899,0197,1897,8196,76840.200
03 gen 202499,7699,7697,6497,8196,76657.300
02 gen 202499,16100,6098,71100,3899,31960.300
29 dic 2023100,00100,3099,2299,2998,23753.500
28 dic 202398,54100,5198,45100,4399,36810.900
27 dic 202398,5299,5498,0798,8897,82762.200
26 dic 202398,0998,8997,7698,4697,41693.300
22 dic 202397,8698,5797,5597,7996,741.602.700
21 dic 202397,8598,1196,3997,2496,20855.000
20 dic 202398,2598,9896,7896,7995,75940.600
19 dic 202399,87100,2098,0798,4797,421.901.300
18 dic 202399,4799,9698,5899,4498,381.202.000
15 dic 2023100,20100,9898,0098,9597,892.253.300
14 dic 202399,40102,4099,39101,61100,521.430.500
14 dic 20231 Dividendo
13 dic 202394,2298,8494,1498,1196,071.136.500
12 dic 202393,6094,5792,8194,1092,14753.900
11 dic 202393,2593,9492,7893,4291,48698.000
*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...