Italia markets close in 4 hours 32 minutes

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,5200+0,1000 (+2,26%)
Alla chiusura: 04:00PM EDT
4,5300 +0,01 (+0,22%)
Preborsa: 06:32AM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20244,43004,55004,38004,52004,520010.337.600
19 apr 20244,79004,84004,42004,42004,420021.439.100
19 apr 20240.15 Dividendo
18 apr 20244,78005,01004,69004,99004,840015.895.800
17 apr 20244,70004,86004,65004,77004,626612.103.300
16 apr 20244,64004,80004,59004,62004,481113.260.800
15 apr 20244,83005,31004,57004,74004,597556.522.000
12 apr 20244,07004,14003,94003,99003,870114.460.600
11 apr 20244,12004,15003,97004,09003,967110.263.200
10 apr 20244,06004,14003,94004,11003,986519.009.500
09 apr 20244,10004,29004,09004,28004,151310.065.800
08 apr 20244,10004,14004,04004,09003,96718.334.800
05 apr 20244,15004,18004,04004,05003,928318.193.900
04 apr 20244,30004,44004,23004,23004,102810.722.600
03 apr 20244,27004,30004,16004,25004,12229.800.900
02 apr 20244,43004,47004,28004,31004,180414.431.500
01 apr 20244,70004,72004,45004,51004,374414.850.100
28 mar 20244,66004,83004,62004,70004,558724.128.700
27 mar 20244,10004,79004,01004,72004,578141.915.100
26 mar 20243,98004,08003,93003,98003,86049.835.800
25 mar 20244,10004,21003,96003,96003,841010.663.200
22 mar 20244,25004,33004,07004,10003,976812.477.000
21 mar 20244,29004,39004,17004,26004,131911.784.100
20 mar 20244,36004,43004,20004,25004,122214.882.300
19 mar 20244,26004,46004,23004,40004,26779.518.500
18 mar 20244,28004,38004,27004,30004,170714.114.200
15 mar 20244,20004,44004,13004,40004,2677121.126.400
14 mar 20244,42004,44004,16004,20004,073714.457.100
13 mar 20244,25004,51004,22004,42004,287112.755.000
12 mar 20244,19004,32004,17004,26004,131912.683.400
11 mar 20244,20004,32004,15004,19004,064018.940.000
08 mar 20244,52004,57004,17004,18004,054317.164.000
07 mar 20244,57004,69004,39004,44004,306515.610.500
06 mar 20244,53004,69004,47004,51004,374417.724.600
05 mar 20244,34004,50004,26004,43004,296815.349.500
04 mar 20244,37004,49004,24004,39004,258021.322.500
01 mar 20244,30004,56004,23004,38004,248332.256.300
29 feb 20244,25004,36004,16004,21004,083420.422.800
28 feb 20244,12004,24004,07004,17004,044615.931.200
27 feb 20243,91004,25003,91004,17004,044629.633.600
26 feb 20243,81003,98003,76003,84003,724615.280.300
23 feb 20243,69003,87003,60003,84003,724614.333.300
22 feb 20243,80003,81003,67003,69003,579115.701.200
21 feb 20243,50003,94003,45003,80003,685829.401.300
20 feb 20243,57003,69003,51003,60003,491820.823.200
16 feb 20243,78003,90003,56003,56003,453029.424.900
15 feb 20243,75003,96003,73003,86003,744014.841.400
14 feb 20243,57003,75003,54003,71003,598515.908.800
13 feb 20243,43003,55003,35003,51003,404524.907.700
12 feb 20243,40003,70003,40003,63003,520921.531.200
09 feb 20243,29003,42003,23003,40003,297815.705.600
08 feb 20243,25003,38003,22003,28003,181413.735.100
07 feb 20243,25003,30003,16003,26003,162012.464.900
06 feb 20243,15003,28003,13003,23003,132915.479.800
05 feb 20243,23003,27003,13003,17003,074713.445.500
02 feb 20243,20003,34003,09003,28003,181428.439.900
01 feb 20243,13003,28003,09003,26003,162016.111.500
31 gen 20243,17003,24003,08003,10003,006821.402.700
30 gen 20243,08003,22003,08003,16003,065026.377.800
29 gen 20243,26003,28003,12003,23003,132926.876.700
26 gen 20243,37003,42003,25003,27003,171719.150.300
25 gen 20243,33003,42003,23003,41003,307515.507.500
24 gen 20243,40003,44003,23003,28003,181412.951.600
23 gen 20243,32003,38003,21003,31003,210512.736.300
22 gen 20243,08003,28003,04003,24003,142623.804.800
19 gen 20243,07003,10002,92003,07002,977724.188.400
18 gen 20243,09003,14002,99003,07002,977720.615.600
17 gen 20243,21003,27002,92003,07002,977746.736.600
16 gen 20243,38003,41003,21003,24003,142629.940.700
12 gen 20243,58003,65003,42003,43003,326922.613.800
11 gen 20243,67003,69003,48003,53003,423919.815.700
10 gen 20243,64003,65003,46003,64003,530625.319.500
09 gen 20243,44003,67003,31003,66003,550043.409.200
08 gen 20243,48003,65003,38003,39003,288152.094.300
05 gen 20243,89004,00003,41003,55003,4433155.075.100
04 gen 20244,89005,12004,85005,00004,849720.889.100
03 gen 20244,99005,04004,83004,90004,752718.171.100
02 gen 20244,93005,16004,88005,06004,907918.154.200
29 dic 20235,03005,06004,90004,91004,762415.908.100
28 dic 20234,90005,08004,86005,08004,927315.961.200
27 dic 20234,90005,00004,86004,90004,752713.477.900
26 dic 20234,90004,97004,83004,91004,762413.440.600
22 dic 20234,97005,05004,86004,92004,772115.101.000
21 dic 20234,95005,02004,80004,94004,791516.288.700
20 dic 20235,06005,12004,84004,85004,704215.484.800
19 dic 20235,00005,08004,93005,06004,907912.283.200
18 dic 20235,08005,14004,92004,94004,791514.631.800
15 dic 20235,48005,54005,01005,05004,898225.010.700
14 dic 20235,24005,77005,23005,47005,305640.286.500
13 dic 20234,63005,07004,48004,98004,830326.654.300
12 dic 20234,79004,79004,61004,63004,490811.343.800
11 dic 20234,62004,80004,58004,79004,64609.725.600
08 dic 20234,71004,80004,64004,69004,549010.736.300
07 dic 20234,63004,86004,61004,78004,636312.957.200
06 dic 20235,01005,19004,58004,62004,481128.371.400
06 dic 20230.15 Dividendo
05 dic 20235,34005,35005,01005,12004,820616.871.500
04 dic 20235,16005,42005,15005,35005,037216.037.700
01 dic 20234,87005,21004,82005,21004,905323.356.200
30 nov 20234,93004,95004,78004,85004,566412.241.500
*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...