Italia markets open in 7 hours 28 minutes

Diversified Healthcare Trust (DHC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,2200-0,0900 (-3,90%)
Alla chiusura: 04:00PM EDT
2,2100 -0,01 (-0,45%)
Dopo ore: 04:24PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 20242,26002,28502,19002,22002,2200855.871
07 mag 20242,46002,53002,31002,31002,31001.122.300
06 mag 20242,66002,68002,50002,56002,5600503.200
03 mag 20242,48002,65002,44002,62002,6200913.200
02 mag 20242,42002,44002,36002,42002,4200683.500
01 mag 20242,37002,47002,27002,36002,3600761.900
30 apr 20242,37002,41002,32002,36002,3600652.200
29 apr 20242,45002,52002,39002,40002,4000602.100
26 apr 20242,40002,46002,40002,43002,4300460.600
25 apr 20242,34002,40002,34002,38002,3800710.400
24 apr 20242,38002,44002,35002,41002,4100655.900
23 apr 20242,43002,52002,40002,41002,4100517.000
22 apr 20242,41002,44002,37002,43002,4300660.800
19 apr 20242,34002,42002,32002,41002,4100743.100
19 apr 20240.01 Dividendo
18 apr 20242,35002,47002,34002,36002,3500744.200
17 apr 20242,37002,42002,34002,35002,3400535.600
16 apr 20242,52002,52002,36002,36002,3500621.600
15 apr 20242,52002,55002,47002,54002,5292752.400
12 apr 20242,61002,62002,51002,53002,5193518.500
11 apr 20242,59002,67002,52002,61002,5989727.200
10 apr 20242,64002,64002,51002,59002,5790970.100
09 apr 20242,74002,81002,69002,74002,7284511.600
08 apr 20242,58002,71002,58002,71002,6985676.600
05 apr 20242,48002,64002,48002,59002,5790657.100
04 apr 20242,47002,64002,46002,52002,50931.071.400
03 apr 20242,27002,43002,26002,43002,4197754.000
02 apr 20242,34002,35002,25002,30002,2903903.300
01 apr 20242,50002,50002,34002,35002,3400672.200
28 mar 20242,40002,46002,39002,46002,44961.042.900
27 mar 20242,36002,45002,33002,41002,39981.798.000
26 mar 20242,46002,48002,34002,35002,3400807.900
25 mar 20242,58002,62002,43002,43002,4197729.400
22 mar 20242,65002,69002,59002,59002,57901.345.500
21 mar 20242,54002,63002,50002,62002,60891.866.600
20 mar 20242,32002,52002,31002,49002,47941.317.000
19 mar 20242,38002,42002,31002,35002,34001.609.300
18 mar 20242,46002,53002,39002,42002,40971.233.100
15 mar 20242,50002,59002,43002,45002,43967.543.200
14 mar 20242,55002,57002,45002,53002,51931.381.900
13 mar 20242,65002,68002,58002,59002,57901.117.200
12 mar 20242,67002,71002,60002,65002,63881.359.100
11 mar 20242,81002,81002,66002,71002,6985961.000
08 mar 20242,83002,87002,73002,79002,77821.985.800
07 mar 20242,82002,83002,73002,75002,73831.709.400
06 mar 20243,03003,03002,75002,80002,78811.247.300
05 mar 20243,05003,08002,95002,99002,97731.004.000
04 mar 20243,21003,25003,07003,09003,07691.122.800
01 mar 20243,28003,28003,17003,22003,20641.349.300
29 feb 20243,48003,55003,22003,28003,26611.870.500
28 feb 20243,25003,44003,14003,34003,32581.573.200
27 feb 20243,01003,42002,94003,21003,19641.965.600
26 feb 20242,95003,05002,93003,00002,98731.390.800
23 feb 20242,92003,01002,88002,96002,94751.161.100
22 feb 20242,98003,04002,91002,94002,9275913.600
21 feb 20243,00003,06002,93003,01002,9972833.400
20 feb 20242,89003,02002,88003,01002,9972850.100
16 feb 20243,10003,11002,96002,96002,9475860.600
15 feb 20242,83003,11002,81003,11003,09681.351.900
14 feb 20242,69002,80002,66002,79002,7782841.900
13 feb 20242,67002,71002,55002,61002,59891.157.900
12 feb 20242,73002,87002,72002,83002,8180718.900
09 feb 20242,64002,76002,63002,70002,6886668.500
08 feb 20242,58002,66002,58002,63002,6189555.800
07 feb 20242,64002,64002,49002,58002,56911.432.300
06 feb 20242,63002,67002,59002,60002,5890773.400
05 feb 20242,70002,71002,64002,66002,6487642.400
02 feb 20242,85002,88002,75002,75002,7383863.000
01 feb 20242,87002,94002,85002,91002,8977730.200
31 gen 20243,05003,05002,85002,87002,85781.107.400
30 gen 20243,04003,07002,99003,05003,0371580.700
29 gen 20242,95003,09002,92003,07003,0570562.000
26 gen 20242,93002,98002,92002,94002,9275458.700
25 gen 20242,90002,95002,84002,90002,88771.068.900
24 gen 20242,99002,99002,82002,85002,8379879.300
23 gen 20242,96003,05002,89002,91002,8977760.400
22 gen 20242,88003,00002,86002,90002,8877632.800
19 gen 20242,82002,90002,66002,88002,86781.077.400
19 gen 20240.01 Dividendo
18 gen 20243,01003,07002,76002,80002,7782984.400
17 gen 20242,91003,02002,88003,01002,98658.406.300
16 gen 20242,97003,12002,96003,00002,97661.355.300
12 gen 20243,02003,11002,99003,02002,9965971.100
11 gen 20242,99002,99002,81002,95002,92701.235.700
10 gen 20243,04003,07002,98003,04003,0163885.500
09 gen 20243,16003,22003,04003,05003,0262868.800
08 gen 20243,27003,27003,17003,19003,1651619.700
05 gen 20243,29003,42003,25003,29003,26441.449.200
04 gen 20243,51003,52003,34003,35003,32391.334.400
03 gen 20243,61003,63003,43003,48003,45291.191.700
02 gen 20243,71003,72003,51003,59003,56201.266.300
29 dic 20233,80003,80003,68003,74003,7109854.500
28 dic 20233,83003,85003,71003,78003,75051.287.600
27 dic 20233,75003,96003,73003,80003,77041.937.300
26 dic 20233,60003,80003,55003,75003,72081.080.100
22 dic 20233,61003,78003,50003,58003,55211.235.500
21 dic 20233,47003,59003,39003,56003,53231.377.700
20 dic 20233,48003,72003,35003,44003,41322.267.300
19 dic 20233,30003,52003,17003,48003,45292.788.500
18 dic 20232,92003,29002,78003,23003,20482.430.700
*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...