Italia markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
109,48+1,19 (+1,10%)
Alla chiusura: 04:00PM EDT
109,35 -0,13 (-0,12%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024110,00111,71107,44109,48109,48283.927
02 mag 2024106,93109,18105,69108,29108,29331.800
01 mag 2024102,74108,11102,25105,53105,53630.800
30 apr 202497,98103,7997,50103,40103,40631.200
29 apr 202498,6599,2698,1498,7198,71115.600
26 apr 202498,0599,2397,7097,7197,71101.500
25 apr 202497,6298,1996,7597,8897,8891.100
24 apr 202498,5099,0097,8398,6998,69118.300
23 apr 202496,9898,9096,7598,6398,63119.000
22 apr 202495,0096,8494,1196,5096,50138.400
19 apr 202493,6595,1593,5394,2394,23161.200
18 apr 202493,9594,9993,5293,8893,88126.600
17 apr 202495,0095,1693,5893,6293,62117.500
16 apr 202496,0196,3793,8694,4994,49186.600
15 apr 202498,6399,1795,5896,7296,72279.900
12 apr 202498,5799,3597,4098,3098,30137.500
11 apr 202498,7299,4697,2498,9898,98162.100
10 apr 2024100,17100,3196,8397,7997,79409.700
09 apr 2024103,00103,38101,83102,88102,88140.900
08 apr 2024101,50102,96101,43102,86102,86112.500
05 apr 2024100,00101,56100,00100,96100,96120.200
04 apr 2024101,04102,54100,20100,49100,49156.900
03 apr 202498,7699,9098,2499,8599,85146.400
02 apr 2024100,00100,0098,2299,3399,33210.000
01 apr 2024104,00104,00100,63100,88100,88210.700
28 mar 2024104,96105,01103,01103,54103,54255.000
27 mar 2024103,05104,35102,20104,35104,35226.900
27 mar 20241.82 Dividendo
26 mar 2024104,00105,22103,21103,58101,76296.400
25 mar 2024102,83105,81102,51103,56101,74429.500
22 mar 2024102,94103,54101,60102,52100,72296.100
21 mar 2024100,00102,5299,75102,30100,50340.100
20 mar 202497,3899,5296,7899,4597,70201.200
19 mar 202497,0098,5496,7597,6095,89240.300
18 mar 202497,5399,2096,8297,2595,54226.300
15 mar 202495,6397,4295,6396,6794,97419.800
14 mar 202497,6897,6896,0096,8595,15201.300
13 mar 202498,4499,4997,5097,6895,96204.400
12 mar 202497,6998,7897,0998,5596,82210.200
11 mar 202496,3397,9095,7597,8996,17170.800
08 mar 202497,5398,8195,9496,8895,18259.100
07 mar 202497,8498,0395,3996,5894,88192.700
06 mar 202497,7097,7096,1796,7195,01199.500
05 mar 202496,7097,9996,1196,4994,79172.800
04 mar 202498,1399,4997,3197,5895,87195.900
01 mar 202498,1598,3996,2898,2196,48222.000
29 feb 202499,2599,7697,8497,9996,27342.400
28 feb 202495,0097,7994,7897,5195,80301.700
27 feb 202491,9896,5190,5195,3293,65449.300
26 feb 202490,1191,1389,2989,7588,17204.800
23 feb 202490,9691,4590,3190,7289,13135.600
22 feb 202490,3091,0789,4891,0689,46160.100
21 feb 202490,6991,7789,8290,3988,80157.200
20 feb 202490,6091,1890,0591,0389,43151.600
16 feb 202491,3392,5190,8492,0090,38173.200
15 feb 202490,8293,6990,8293,3791,73215.300
14 feb 202490,0090,8788,5689,7588,17190.500
13 feb 202488,9890,4187,5288,8287,26325.900
12 feb 202491,6293,3291,1992,3790,75193.600
09 feb 202491,1592,2290,5091,6089,99190.800
08 feb 202489,9591,5889,7491,3089,70163.000
07 feb 202490,5090,9589,4689,9688,38153.800
06 feb 202490,8592,2890,5190,6989,10219.100
05 feb 202492,5392,6690,7590,8589,25242.400
02 feb 202493,5494,9692,7594,3592,69143.000
01 feb 202493,6395,2091,5895,0593,38246.700
31 gen 202496,0096,6193,1393,2391,59265.200
30 gen 202495,7496,6895,0595,9394,24121.500
29 gen 202494,5796,8794,1896,6594,95180.500
26 gen 202494,3694,5693,7194,2292,56188.800
25 gen 202495,0895,5392,7593,6491,99207.900
24 gen 202497,0497,0693,1193,4591,81279.400
23 gen 202497,7798,0894,6095,5093,82219.100
22 gen 202495,2696,7395,2096,3694,67306.300
19 gen 202492,4394,6191,2194,1492,49237.500
18 gen 202492,4492,5290,0191,7290,11266.600
17 gen 202491,6993,7390,9091,8190,20231.300
16 gen 202492,7594,0092,1493,7492,09350.400
12 gen 202495,8796,2393,2193,2191,57258.400
11 gen 202493,9294,5492,0094,3892,72282.200
10 gen 202494,2695,5793,8594,3692,70194.800
09 gen 202494,7995,0093,7793,9292,27135.500
08 gen 202494,1496,6293,6995,8494,16257.600
05 gen 202493,9496,0193,1894,8093,13185.300
04 gen 202496,6497,7694,6095,3493,66337.300
03 gen 202499,49100,0096,7396,9795,27333.300
02 gen 202499,98101,6598,86101,1999,41212.900
29 dic 2023101,96102,97100,82100,8299,05207.000
28 dic 2023101,49103,17101,00102,83101,02180.900
28 dic 20231.82 Dividendo
27 dic 2023104,57105,07103,19103,73100,12270.000
26 dic 2023101,38103,85100,50103,80100,19252.400
22 dic 2023100,51102,3499,95100,7497,23192.600
21 dic 202399,95100,2298,5099,6596,18158.600
20 dic 2023100,00102,4798,1798,2694,84303.600
19 dic 202399,00101,1298,89100,2696,77253.600
18 dic 202398,5999,5997,4698,5095,07298.600
15 dic 202398,4099,3897,2798,3094,88738.600
14 dic 202396,0099,1696,0098,8095,36403.700
13 dic 202388,2693,6488,0693,0489,80417.200
*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...