Italia markets open in 2 hours 21 minutes

Healthpeak Properties, Inc. (DOC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,45+0,30 (+1,57%)
Alla chiusura: 04:00PM EDT
19,43 -0,02 (-0,10%)
Dopo ore: 06:46PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202419,2219,5019,1319,4519,453.912.800
08 mag 202419,1619,2319,0719,1519,153.329.000
07 mag 202419,1719,3619,0519,2019,206.461.900
06 mag 202419,1319,2018,8618,9718,973.765.300
03 mag 202419,2619,3818,8718,9718,974.096.700
03 mag 20240.3 Dividendo
02 mag 202419,1619,2418,8119,1718,877.000.900
01 mag 202418,5719,2218,5718,8818,585.561.600
30 apr 202418,7519,1018,6018,6118,327.081.600
29 apr 202418,9619,2718,9018,9418,646.558.700
26 apr 202418,4719,0518,3418,8018,517.081.700
25 apr 202418,4718,6118,1318,3418,056.977.900
24 apr 202418,2718,7418,0918,6318,345.997.000
23 apr 202418,2418,6018,1918,4518,166.206.600
22 apr 202418,0418,2517,9318,2317,945.010.000
19 apr 202418,0318,2617,9217,9817,705.388.300
18 apr 202418,1718,2817,9118,0117,733.642.300
17 apr 202417,9118,3317,8418,0717,794.067.200
16 apr 202418,1818,2717,8017,8217,546.298.300
15 apr 202418,6618,7118,1018,2918,005.117.900
12 apr 202418,6618,7018,4718,5218,235.878.600
11 apr 202418,8918,9618,2918,6818,395.403.000
10 apr 202418,6818,8618,4418,6818,395.602.100
09 apr 202419,0519,3919,0219,3419,045.368.700
08 apr 202418,7019,0418,5118,9818,685.796.900
05 apr 202418,1918,6318,1718,6318,348.805.300
04 apr 202418,6218,8218,2018,3318,046.469.900
03 apr 202418,1918,5118,1018,3818,095.352.000
02 apr 202418,4518,5518,1218,2517,965.132.100
01 apr 202419,2819,2818,4918,5418,255.793.200
28 mar 202418,3518,8018,3518,7518,465.614.500
27 mar 202417,7418,3317,7018,3118,025.300.100
26 mar 202417,6817,7317,5117,5617,296.180.100
25 mar 202417,6117,7617,4517,5417,274.257.800
22 mar 202417,8517,9017,5317,5417,275.452.000
21 mar 202417,6817,9317,6117,8217,545.741.900
20 mar 202417,3317,6617,2917,5817,305.071.700
19 mar 202417,2917,5317,2117,5017,235.575.600
18 mar 202417,1817,3917,0517,3217,055.803.900
15 mar 202416,6817,3616,6617,2416,9717.060.000
14 mar 202417,1117,2316,7616,9116,6511.201.600
13 mar 202417,3317,5117,1717,2416,975.827.400
12 mar 202417,6017,7317,3717,3917,125.918.500
11 mar 202417,7417,9017,4317,6117,335.687.000
08 mar 202417,7517,9917,6117,7417,466.320.100
07 mar 202417,6817,8017,4817,5417,278.759.100
06 mar 202417,1817,8017,1317,5717,3010.036.400
05 mar 202416,7617,1516,7017,0416,7713.550.100
04 mar 202416,8917,0016,6016,8516,5912.337.100
01 mar 202416,7417,1416,4917,1016,839.979.000
29 feb 202416,7016,9816,5416,7516,4966.006.500
28 feb 202416,0916,8116,0216,5516,2910.612.200
27 feb 202416,3416,4316,1016,2415,998.349.700
26 feb 202416,5816,6916,1116,1815,936.725.800
23 feb 202416,8116,8316,5916,6316,375.331.800
22 feb 202416,7616,9216,6216,7916,537.721.800
21 feb 202416,9517,1116,7816,8216,5610.124.600
20 feb 202417,0017,1916,7816,9216,667.113.100
16 feb 202417,1217,2416,9717,1616,895.215.200
15 feb 202417,0517,4616,9717,4617,194.813.300
14 feb 202416,9117,0416,6016,8616,608.953.000
13 feb 202416,7316,8416,3816,7816,528.617.200
13 feb 20240.3 Dividendo
12 feb 202417,4517,7417,3717,5416,976.339.000
09 feb 202417,6417,8217,0617,3416,7813.320.400
08 feb 202417,8318,1217,7817,9917,416.993.900
07 feb 202418,0518,1617,8317,8717,294.954.700
06 feb 202417,8218,1817,6918,0817,495.344.800
05 feb 202417,9918,0117,7517,8117,235.515.300
02 feb 202418,4518,4918,0418,3117,726.221.400
01 feb 202418,4318,8318,1918,8218,215.702.600
31 gen 202418,7518,8918,3018,5017,9012.125.600
30 gen 202419,0119,0918,6118,6218,027.506.700
29 gen 202419,3719,3918,9719,2218,605.757.400
26 gen 202419,4619,5919,2619,4218,793.230.800
25 gen 202419,4719,5419,1419,3618,735.071.600
24 gen 202419,7619,7619,1019,1318,514.534.600
23 gen 202419,8419,9119,2619,3718,744.420.800
22 gen 202419,8220,0219,5919,7119,074.953.100
19 gen 202419,7119,8919,3319,7519,114.598.200
18 gen 202420,1220,1319,4219,6018,965.195.800
17 gen 202420,2820,6519,7320,0419,394.727.600
16 gen 202420,7320,8420,4120,7320,067.463.800
12 gen 202420,6120,8720,5220,8420,166.812.900
11 gen 202419,9620,3019,8120,2919,638.259.600
10 gen 202419,9520,1419,7719,9719,325.151.300
09 gen 202419,7519,9019,5619,9019,254.192.800
08 gen 202419,5320,1119,4519,9819,334.316.700
05 gen 202419,4619,9519,2919,6318,995.470.400
04 gen 202419,5819,8219,4519,6619,023.727.900
03 gen 202419,7419,8519,3719,5818,943.070.100
02 gen 202419,7920,2219,5520,0319,383.662.700
29 dic 202320,0120,1819,7919,8019,163.244.100
28 dic 202319,9020,1819,9020,1819,522.582.200
27 dic 202320,0520,1319,8620,0219,373.327.300
26 dic 202319,7420,0719,6719,9619,313.155.300
22 dic 202319,4319,7819,3219,7019,065.747.900
21 dic 202319,6519,6519,0919,4018,775.468.300
20 dic 202319,7120,0519,4519,4618,834.356.200
19 dic 202319,6119,8719,4519,8219,184.551.400
*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...