Italia markets closed

Invitation Homes Inc. (INVH)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,78-0,20 (-0,57%)
Alla chiusura: 04:00PM EDT
34,83 +0,05 (+0,14%)
Dopo ore: 06:02PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202435,0835,1534,7534,7834,781.841.600
09 mag 202434,7835,0234,4634,9834,982.143.100
08 mag 202434,8835,0334,6934,7034,702.033.500
07 mag 202435,0435,1134,8734,9834,982.392.500
06 mag 202434,6434,9034,3534,8034,806.979.600
03 mag 202434,9335,1134,2834,3934,397.163.600
02 mag 202434,4134,5734,0634,5034,503.783.200
01 mag 202434,5234,6233,4834,0834,084.336.700
30 apr 202434,2434,6534,1034,2034,204.365.500
29 apr 202435,0535,1434,4734,5834,582.606.900
26 apr 202434,6835,2834,5634,7234,723.782.600
25 apr 202434,0934,5333,8834,4834,482.653.500
24 apr 202433,9534,4633,6834,3134,311.985.900
23 apr 202433,8334,2333,7834,1334,132.663.000
22 apr 202433,7233,9233,4233,7833,783.521.800
19 apr 202433,5633,7633,4233,5733,572.240.900
18 apr 202433,2133,4733,0033,4033,402.051.700
17 apr 202433,1033,3232,8933,0733,071.788.600
16 apr 202433,4033,4233,0033,0433,041.844.600
15 apr 202434,1634,1733,3333,5633,562.587.100
12 apr 202434,4334,4433,8533,9233,923.204.600
11 apr 202435,1035,1034,2834,6134,613.044.800
10 apr 202434,7735,0034,6034,8734,873.060.200
09 apr 202435,5035,6535,1735,5735,572.634.200
08 apr 202434,8935,3834,7735,3435,342.161.600
05 apr 202434,2734,8834,1434,7734,771.788.800
04 apr 202435,1135,1334,3334,4034,402.197.700
03 apr 202434,7234,9134,5334,7434,741.642.900
02 apr 202434,8735,0134,7234,7934,792.806.000
01 apr 202435,6035,7034,9535,0735,072.928.100
28 mar 202435,1835,6735,1035,6135,613.743.700
27 mar 202434,2734,9434,2134,9034,902.749.000
27 mar 20240.28 Dividendo
26 mar 202434,3534,5334,2034,2733,992.419.200
25 mar 202434,7534,8734,3834,3834,103.078.600
22 mar 202434,9735,1134,5434,5934,313.603.100
21 mar 202434,8935,2334,7535,1034,814.046.800
20 mar 202434,6435,0534,4834,8434,562.258.100
19 mar 202434,7034,8034,4134,6934,413.372.300
18 mar 202434,7834,9634,5434,6234,342.871.300
15 mar 202434,4335,0634,4334,9634,675.648.800
14 mar 202435,0435,1534,4734,8734,593.280.800
13 mar 202435,1135,4135,0535,2234,932.910.600
12 mar 202435,0735,3634,8935,2034,912.989.100
11 mar 202435,0935,2734,8335,1134,822.494.700
08 mar 202434,4535,1534,4035,1234,832.938.700
07 mar 202435,0635,1434,4434,6134,333.415.900
06 mar 202435,0335,0934,7434,9234,632.161.700
05 mar 202435,2435,4834,7434,8734,592.744.800
04 mar 202434,6035,4434,3735,4135,123.576.200
01 mar 202433,9034,6333,6434,5434,263.719.300
29 feb 202433,9134,1333,7834,0733,795.748.700
28 feb 202433,3933,8833,3833,6533,383.374.300
27 feb 202433,6533,9933,3233,5333,264.417.800
26 feb 202433,2333,6033,0833,3133,044.209.700
23 feb 202433,1333,4932,9433,2833,014.057.000
22 feb 202433,3633,3933,0333,1232,852.753.600
21 feb 202432,9533,4132,6933,2032,933.451.400
20 feb 202432,5932,9532,4632,7732,502.749.500
16 feb 202432,5832,9032,3832,7032,432.607.000
15 feb 202432,6533,0832,5132,8632,593.114.500
14 feb 202432,4532,7632,0532,3332,075.885.200
13 feb 202432,1732,4131,9832,2632,004.086.100
12 feb 202433,1633,3032,8432,9032,632.836.600
09 feb 202432,6233,1032,5433,0732,803.026.600
08 feb 202432,4932,7832,3732,6932,422.090.900
07 feb 202432,8932,8932,3332,5632,292.403.000
06 feb 202432,2532,7432,1632,7232,453.094.000
05 feb 202432,6032,6032,1132,2231,962.836.000
02 feb 202433,0133,2432,5833,0232,753.369.400
01 feb 202432,8033,4532,4633,4533,184.823.300
31 gen 202433,3333,6632,8732,9332,664.556.200
30 gen 202433,1433,4133,0033,0832,814.005.700
29 gen 202433,2333,4833,0333,3233,052.970.600
26 gen 202433,3033,3132,9233,2532,982.685.800
25 gen 202433,5633,5633,0833,2632,993.065.000
24 gen 202434,0334,1833,0533,1232,853.356.300
23 gen 202434,2734,4533,5133,7333,453.312.700
22 gen 202433,9034,3333,8534,1833,903.703.700
19 gen 202433,4634,1833,4033,6833,408.899.000
18 gen 202433,0333,2232,8133,0532,782.068.200
17 gen 202433,2033,6032,7233,1132,843.802.500
16 gen 202433,6633,8133,3733,5433,272.488.800
12 gen 202434,1834,2633,6933,8033,522.370.700
11 gen 202433,9734,1333,7233,8633,582.540.100
10 gen 202434,1134,2233,9434,1733,892.747.100
09 gen 202433,9333,9933,7033,9033,622.467.800
08 gen 202433,7834,3533,7834,2333,952.786.000
05 gen 202433,8934,1933,5433,8633,582.277.000
04 gen 202433,9634,1833,7733,9833,702.608.800
03 gen 202434,3234,3733,9034,0733,792.459.300
02 gen 202434,2834,8334,0534,6234,342.504.400
29 dic 202334,4434,5534,0934,1133,832.970.000
28 dic 202334,4534,7134,3234,7034,421.661.700
27 dic 202334,3134,5234,1934,4134,131.914.000
26 dic 202333,9734,3833,9134,2934,011.520.300
26 dic 20230.28 Dividendo
22 dic 202334,3834,5334,1534,2333,672.345.900
21 dic 202334,2334,2533,5534,2233,663.154.600
20 dic 202334,4534,8033,9533,9733,423.243.700
*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...