Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.906,93 -1.282,23 (-2,13%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 4,6000 | 4,7200 | 4,5100 | 4,5100 | 4,5100 | 9.005.000 |
| 25 apr 2024 | 4,5400 | 4,5900 | 4,3800 | 4,5600 | 4,5600 | 8.265.400 |
| 24 apr 2024 | 4,6200 | 4,6900 | 4,5500 | 4,5700 | 4,5700 | 14.278.200 |
| 23 apr 2024 | 4,5300 | 4,7700 | 4,4900 | 4,6400 | 4,6400 | 11.410.000 |
| 22 apr 2024 | 4,4300 | 4,5500 | 4,3800 | 4,5200 | 4,5200 | 10.348.800 |
| 19 apr 2024 | 4,7900 | 4,8400 | 4,4200 | 4,4200 | 4,4200 | 21.439.100 |
| 19 apr 2024 | 0.15 Dividendo | |||||
| 18 apr 2024 | 4,7800 | 5,0100 | 4,6900 | 4,9900 | 4,8400 | 15.895.800 |
| 17 apr 2024 | 4,7000 | 4,8600 | 4,6500 | 4,7700 | 4,6266 | 12.103.300 |
| 16 apr 2024 | 4,6400 | 4,8000 | 4,5900 | 4,6200 | 4,4811 | 13.260.800 |
| 15 apr 2024 | 4,8300 | 5,3100 | 4,5700 | 4,7400 | 4,5975 | 56.522.000 |
| 12 apr 2024 | 4,0700 | 4,1400 | 3,9400 | 3,9900 | 3,8701 | 14.460.600 |
| 11 apr 2024 | 4,1200 | 4,1500 | 3,9700 | 4,0900 | 3,9671 | 10.263.200 |
| 10 apr 2024 | 4,0600 | 4,1400 | 3,9400 | 4,1100 | 3,9865 | 19.009.500 |
| 09 apr 2024 | 4,1000 | 4,2900 | 4,0900 | 4,2800 | 4,1513 | 10.065.800 |
| 08 apr 2024 | 4,1000 | 4,1400 | 4,0400 | 4,0900 | 3,9671 | 8.334.800 |
| 05 apr 2024 | 4,1500 | 4,1800 | 4,0400 | 4,0500 | 3,9283 | 18.193.900 |
| 04 apr 2024 | 4,3000 | 4,4400 | 4,2300 | 4,2300 | 4,1028 | 10.722.600 |
| 03 apr 2024 | 4,2700 | 4,3000 | 4,1600 | 4,2500 | 4,1222 | 9.800.900 |
| 02 apr 2024 | 4,4300 | 4,4700 | 4,2800 | 4,3100 | 4,1804 | 14.431.500 |
| 01 apr 2024 | 4,7000 | 4,7200 | 4,4500 | 4,5100 | 4,3744 | 14.850.100 |
| 28 mar 2024 | 4,6600 | 4,8300 | 4,6200 | 4,7000 | 4,5587 | 24.128.700 |
| 27 mar 2024 | 4,1000 | 4,7900 | 4,0100 | 4,7200 | 4,5781 | 41.915.100 |
| 26 mar 2024 | 3,9800 | 4,0800 | 3,9300 | 3,9800 | 3,8604 | 9.835.800 |
| 25 mar 2024 | 4,1000 | 4,2100 | 3,9600 | 3,9600 | 3,8410 | 10.663.200 |
| 22 mar 2024 | 4,2500 | 4,3300 | 4,0700 | 4,1000 | 3,9768 | 12.477.000 |
| 21 mar 2024 | 4,2900 | 4,3900 | 4,1700 | 4,2600 | 4,1319 | 11.784.100 |
| 20 mar 2024 | 4,3600 | 4,4300 | 4,2000 | 4,2500 | 4,1222 | 14.882.300 |
| 19 mar 2024 | 4,2600 | 4,4600 | 4,2300 | 4,4000 | 4,2677 | 9.518.500 |
| 18 mar 2024 | 4,2800 | 4,3800 | 4,2700 | 4,3000 | 4,1707 | 14.114.200 |
| 15 mar 2024 | 4,2000 | 4,4400 | 4,1300 | 4,4000 | 4,2677 | 121.126.400 |
| 14 mar 2024 | 4,4200 | 4,4400 | 4,1600 | 4,2000 | 4,0737 | 14.457.100 |
| 13 mar 2024 | 4,2500 | 4,5100 | 4,2200 | 4,4200 | 4,2871 | 12.755.000 |
| 12 mar 2024 | 4,1900 | 4,3200 | 4,1700 | 4,2600 | 4,1319 | 12.683.400 |
| 11 mar 2024 | 4,2000 | 4,3200 | 4,1500 | 4,1900 | 4,0640 | 18.940.000 |
| 08 mar 2024 | 4,5200 | 4,5700 | 4,1700 | 4,1800 | 4,0543 | 17.164.000 |
| 07 mar 2024 | 4,5700 | 4,6900 | 4,3900 | 4,4400 | 4,3065 | 15.610.500 |
| 06 mar 2024 | 4,5300 | 4,6900 | 4,4700 | 4,5100 | 4,3744 | 17.724.600 |
| 05 mar 2024 | 4,3400 | 4,5000 | 4,2600 | 4,4300 | 4,2968 | 15.349.500 |
| 04 mar 2024 | 4,3700 | 4,4900 | 4,2400 | 4,3900 | 4,2580 | 21.322.500 |
| 01 mar 2024 | 4,3000 | 4,5600 | 4,2300 | 4,3800 | 4,2483 | 32.256.300 |
| 29 feb 2024 | 4,2500 | 4,3600 | 4,1600 | 4,2100 | 4,0834 | 20.422.800 |
| 28 feb 2024 | 4,1200 | 4,2400 | 4,0700 | 4,1700 | 4,0446 | 15.931.200 |
| 27 feb 2024 | 3,9100 | 4,2500 | 3,9100 | 4,1700 | 4,0446 | 29.633.600 |
| 26 feb 2024 | 3,8100 | 3,9800 | 3,7600 | 3,8400 | 3,7246 | 15.280.300 |
| 23 feb 2024 | 3,6900 | 3,8700 | 3,6000 | 3,8400 | 3,7246 | 14.333.300 |
| 22 feb 2024 | 3,8000 | 3,8100 | 3,6700 | 3,6900 | 3,5791 | 15.701.200 |
| 21 feb 2024 | 3,5000 | 3,9400 | 3,4500 | 3,8000 | 3,6858 | 29.401.300 |
| 20 feb 2024 | 3,5700 | 3,6900 | 3,5100 | 3,6000 | 3,4918 | 20.823.200 |
| 16 feb 2024 | 3,7800 | 3,9000 | 3,5600 | 3,5600 | 3,4530 | 29.424.900 |
| 15 feb 2024 | 3,7500 | 3,9600 | 3,7300 | 3,8600 | 3,7440 | 14.841.400 |
| 14 feb 2024 | 3,5700 | 3,7500 | 3,5400 | 3,7100 | 3,5985 | 15.908.800 |
| 13 feb 2024 | 3,4300 | 3,5500 | 3,3500 | 3,5100 | 3,4045 | 24.907.700 |
| 12 feb 2024 | 3,4000 | 3,7000 | 3,4000 | 3,6300 | 3,5209 | 21.531.200 |
| 09 feb 2024 | 3,2900 | 3,4200 | 3,2300 | 3,4000 | 3,2978 | 15.705.600 |
| 08 feb 2024 | 3,2500 | 3,3800 | 3,2200 | 3,2800 | 3,1814 | 13.735.100 |
| 07 feb 2024 | 3,2500 | 3,3000 | 3,1600 | 3,2600 | 3,1620 | 12.464.900 |
| 06 feb 2024 | 3,1500 | 3,2800 | 3,1300 | 3,2300 | 3,1329 | 15.479.800 |
| 05 feb 2024 | 3,2300 | 3,2700 | 3,1300 | 3,1700 | 3,0747 | 13.445.500 |
| 02 feb 2024 | 3,2000 | 3,3400 | 3,0900 | 3,2800 | 3,1814 | 28.439.900 |
| 01 feb 2024 | 3,1300 | 3,2800 | 3,0900 | 3,2600 | 3,1620 | 16.111.500 |
| 31 gen 2024 | 3,1700 | 3,2400 | 3,0800 | 3,1000 | 3,0068 | 21.402.700 |
| 30 gen 2024 | 3,0800 | 3,2200 | 3,0800 | 3,1600 | 3,0650 | 26.377.800 |
| 29 gen 2024 | 3,2600 | 3,2800 | 3,1200 | 3,2300 | 3,1329 | 26.876.700 |
| 26 gen 2024 | 3,3700 | 3,4200 | 3,2500 | 3,2700 | 3,1717 | 19.150.300 |
| 25 gen 2024 | 3,3300 | 3,4200 | 3,2300 | 3,4100 | 3,3075 | 15.507.500 |
| 24 gen 2024 | 3,4000 | 3,4400 | 3,2300 | 3,2800 | 3,1814 | 12.951.600 |
| 23 gen 2024 | 3,3200 | 3,3800 | 3,2100 | 3,3100 | 3,2105 | 12.736.300 |
| 22 gen 2024 | 3,0800 | 3,2800 | 3,0400 | 3,2400 | 3,1426 | 23.804.800 |
| 19 gen 2024 | 3,0700 | 3,1000 | 2,9200 | 3,0700 | 2,9777 | 24.188.400 |
| 18 gen 2024 | 3,0900 | 3,1400 | 2,9900 | 3,0700 | 2,9777 | 20.615.600 |
| 17 gen 2024 | 3,2100 | 3,2700 | 2,9200 | 3,0700 | 2,9777 | 46.736.600 |
| 16 gen 2024 | 3,3800 | 3,4100 | 3,2100 | 3,2400 | 3,1426 | 29.940.700 |
| 12 gen 2024 | 3,5800 | 3,6500 | 3,4200 | 3,4300 | 3,3269 | 22.613.800 |
| 11 gen 2024 | 3,6700 | 3,6900 | 3,4800 | 3,5300 | 3,4239 | 19.815.700 |
| 10 gen 2024 | 3,6400 | 3,6500 | 3,4600 | 3,6400 | 3,5306 | 25.319.500 |
| 09 gen 2024 | 3,4400 | 3,6700 | 3,3100 | 3,6600 | 3,5500 | 43.409.200 |
| 08 gen 2024 | 3,4800 | 3,6500 | 3,3800 | 3,3900 | 3,2881 | 52.094.300 |
| 05 gen 2024 | 3,8900 | 4,0000 | 3,4100 | 3,5500 | 3,4433 | 155.075.100 |
| 04 gen 2024 | 4,8900 | 5,1200 | 4,8500 | 5,0000 | 4,8497 | 20.889.100 |
| 03 gen 2024 | 4,9900 | 5,0400 | 4,8300 | 4,9000 | 4,7527 | 18.171.100 |
| 02 gen 2024 | 4,9300 | 5,1600 | 4,8800 | 5,0600 | 4,9079 | 18.154.200 |
| 29 dic 2023 | 5,0300 | 5,0600 | 4,9000 | 4,9100 | 4,7624 | 15.908.100 |
| 28 dic 2023 | 4,9000 | 5,0800 | 4,8600 | 5,0800 | 4,9273 | 15.961.200 |
| 27 dic 2023 | 4,9000 | 5,0000 | 4,8600 | 4,9000 | 4,7527 | 13.477.900 |
| 26 dic 2023 | 4,9000 | 4,9700 | 4,8300 | 4,9100 | 4,7624 | 13.440.600 |
| 22 dic 2023 | 4,9700 | 5,0500 | 4,8600 | 4,9200 | 4,7721 | 15.101.000 |
| 21 dic 2023 | 4,9500 | 5,0200 | 4,8000 | 4,9400 | 4,7915 | 16.288.700 |
| 20 dic 2023 | 5,0600 | 5,1200 | 4,8400 | 4,8500 | 4,7042 | 15.484.800 |
| 19 dic 2023 | 5,0000 | 5,0800 | 4,9300 | 5,0600 | 4,9079 | 12.283.200 |
| 18 dic 2023 | 5,0800 | 5,1400 | 4,9200 | 4,9400 | 4,7915 | 14.631.800 |
| 15 dic 2023 | 5,4800 | 5,5400 | 5,0100 | 5,0500 | 4,8982 | 25.010.700 |
| 14 dic 2023 | 5,2400 | 5,7700 | 5,2300 | 5,4700 | 5,3056 | 40.286.500 |
| 13 dic 2023 | 4,6300 | 5,0700 | 4,4800 | 4,9800 | 4,8303 | 26.654.300 |
| 12 dic 2023 | 4,7900 | 4,7900 | 4,6100 | 4,6300 | 4,4908 | 11.343.800 |
| 11 dic 2023 | 4,6200 | 4,8000 | 4,5800 | 4,7900 | 4,6460 | 9.725.600 |
| 08 dic 2023 | 4,7100 | 4,8000 | 4,6400 | 4,6900 | 4,5490 | 10.736.300 |
| 07 dic 2023 | 4,6300 | 4,8600 | 4,6100 | 4,7800 | 4,6363 | 12.957.200 |
| 06 dic 2023 | 5,0100 | 5,1900 | 4,5800 | 4,6200 | 4,4811 | 28.371.400 |
| 06 dic 2023 | 0.15 Dividendo | |||||
| *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...
© 2024 Yahoo. Tutti i diritti riservati.