Italia markets closed

CareTrust REIT, Inc. (CTRE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,31+0,36 (+1,50%)
Alla chiusura: 04:00PM EDT
24,46 +0,15 (+0,62%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202424,0424,4423,9224,3124,31612.500
25 apr 202423,6624,0123,6223,9523,95978.800
24 apr 202423,7823,9823,6523,8123,81633.400
23 apr 202423,6423,9423,5823,9023,901.119.700
22 apr 202423,7023,7623,2623,5923,591.102.600
19 apr 202423,7523,9823,5623,6923,69783.700
18 apr 202423,5023,7423,4023,7423,74897.600
17 apr 202423,5923,6723,3823,5223,52965.200
16 apr 202423,4223,5723,3223,4723,47771.200
15 apr 202423,7423,8023,2823,5623,56734.200
12 apr 202423,6823,7923,5523,6623,66767.900
11 apr 202423,6523,7523,5523,6923,69681.100
10 apr 202424,0024,0123,3423,5523,551.287.300
09 apr 202424,3924,4424,2024,3224,32829.900
08 apr 202424,4024,5324,2824,4124,41844.600
05 apr 202424,0224,6124,0224,5224,52814.100
04 apr 202424,4024,6223,9624,1824,181.420.700
03 apr 202424,0024,3023,9624,1924,191.266.100
02 apr 202424,1624,2123,8324,0524,051.545.400
01 apr 202424,4124,4724,1524,2424,241.099.600
28 mar 202424,2524,4824,2524,3724,37855.300
27 mar 202424,1524,2324,0624,1924,191.200.600
27 mar 20240.29 Dividendo
26 mar 202424,2824,5724,1624,3024,011.301.100
25 mar 202424,0124,2423,9824,1723,88905.100
22 mar 202424,1024,4123,9223,9823,69917.100
21 mar 202424,2224,2423,9224,2123,921.495.200
20 mar 202423,9724,1923,7924,1923,901.431.500
19 mar 202423,9824,2923,8524,0223,732.052.700
18 mar 202423,5324,0023,5323,9723,682.086.700
15 mar 202423,4323,7523,4223,4823,208.187.500
14 mar 202423,5323,6423,3323,5823,301.291.400
13 mar 202423,5823,9723,5623,6523,372.287.000
12 mar 202423,4323,7523,3423,6123,33850.900
11 mar 202423,2623,6223,2623,4223,141.109.600
08 mar 202423,6423,6923,1023,2722,991.502.400
07 mar 202423,6823,7423,3423,4823,20952.300
06 mar 202423,4023,8023,3123,5423,261.170.600
05 mar 202423,4123,6423,3323,3623,081.037.600
04 mar 202422,8223,5122,8023,4923,211.311.900
01 mar 202422,5522,9922,4822,8022,531.195.700
29 feb 202423,1023,1022,4622,5622,293.233.900
28 feb 202422,8322,9822,6122,6822,411.327.700
27 feb 202423,0123,2722,9122,9622,69727.800
26 feb 202423,0623,2522,9523,0122,741.464.900
23 feb 202423,1323,1922,9323,0922,811.892.300
22 feb 202423,0023,1822,9223,0722,792.573.900
21 feb 202423,0723,3022,7922,9822,712.943.000
20 feb 202422,5023,0922,5023,0422,772.439.600
16 feb 202422,5422,8822,4222,6722,401.319.600
15 feb 202423,0823,1722,6722,7022,431.542.000
14 feb 202422,5123,1522,5122,9422,671.295.800
13 feb 202422,5022,9122,3022,5522,281.959.000
12 feb 202422,2923,0322,2722,9422,672.007.500
09 feb 202421,0722,5820,9022,5022,232.794.400
08 feb 202420,6421,1120,5721,0020,751.463.400
07 feb 202420,4920,7220,3320,6420,391.351.800
06 feb 202420,6220,7520,3720,4520,211.705.100
05 feb 202420,3020,5420,1020,4420,202.198.000
02 feb 202420,8020,8220,3820,4120,171.050.700
01 feb 202420,8621,0120,7320,9820,731.834.900
31 gen 202421,2721,4320,9220,9220,671.202.800
30 gen 202421,3121,4321,1621,2721,02746.500
29 gen 202421,5521,6621,3621,5221,26629.800
26 gen 202421,5621,6121,3521,5321,27577.600
25 gen 202421,5421,6821,3321,4421,181.017.900
24 gen 202422,2622,2621,3121,3521,101.260.900
23 gen 202422,2222,2221,8022,0121,75820.000
22 gen 202421,9222,1921,9222,0421,78845.800
19 gen 202421,5921,8521,5121,8521,59817.600
18 gen 202421,8021,8021,5021,6021,34871.500
17 gen 202422,0722,4421,6221,7621,501.544.700
16 gen 202422,3022,5222,2122,3222,051.412.300
12 gen 202422,2022,4422,1022,4422,171.235.300
11 gen 202421,9122,0821,8122,0121,751.145.900
10 gen 202421,8622,0721,7922,0221,76692.000
09 gen 202421,7521,9521,5721,8321,57902.900
08 gen 202421,8221,9721,7021,8721,61747.600
05 gen 202421,9922,0021,7821,7921,53777.000
04 gen 202422,0322,1621,9221,9521,691.408.200
03 gen 202422,3422,4022,0722,1021,841.061.400
02 gen 202422,2922,4822,2522,3522,08908.400
29 dic 202322,5222,6422,3722,3822,11768.500
28 dic 202322,5322,6722,5022,6722,40627.000
28 dic 20230.28 Dividendo
27 dic 202322,6922,8722,6522,8022,25889.500
26 dic 202322,8122,8622,6922,7022,15832.100
22 dic 202322,8823,1022,8122,8322,281.914.100
21 dic 202322,7122,8422,5422,7422,191.253.200
20 dic 202322,8923,1322,6522,6522,101.682.100
19 dic 202322,7322,9922,5822,9122,362.853.800
18 dic 202322,5422,6422,3522,6222,081.603.300
15 dic 202322,5522,7422,2222,4321,897.775.400
14 dic 202323,4423,4922,4222,5422,003.114.000
13 dic 202322,7723,3922,7723,1222,562.253.400
12 dic 202322,5523,0022,5422,8122,261.465.400
11 dic 202322,7122,7322,4722,5622,021.505.600
08 dic 202322,5122,6922,4922,5822,041.141.300
07 dic 202322,3522,7722,3322,5622,02931.400
06 dic 202322,8223,0622,3722,3721,831.546.300
*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...