MPW - Medical Properties Trust, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20237,707,947,617,927,9211.103.600
25 mag 20237,837,947,567,697,6912.596.700
24 mag 20238,128,317,777,887,8813.276.300
23 mag 20237,888,167,877,907,9014.397.200
22 mag 20237,747,867,647,827,827.375.500
19 mag 20237,877,897,517,687,6813.582.600
18 mag 20237,597,797,527,787,7812.783.600
17 mag 20237,257,637,247,627,6210.100.500
16 mag 20237,327,407,207,267,2615.446.900
15 mag 20237,687,697,337,397,3918.430.100
12 mag 20238,408,407,487,647,6441.434.000
11 mag 20238,318,488,288,418,419.272.300
10 mag 20238,528,558,328,438,436.895.100
09 mag 20238,508,508,278,398,3911.151.200
08 mag 20238,608,648,498,578,577.885.100
05 mag 20238,588,708,378,618,619.968.800
04 mag 20238,168,488,038,418,4115.287.100
03 mag 20238,348,518,208,298,2914.300.700
02 mag 20238,538,578,138,328,3210.341.200
01 mag 20238,768,818,518,598,599.464.700
28 apr 20238,598,968,448,778,7715.357.200
27 apr 20238,058,717,958,538,5317.400.900
26 apr 20238,078,147,907,937,9310.422.200
25 apr 20238,098,097,928,048,0414.895.400
24 apr 20238,318,328,048,168,1614.320.000
21 apr 20238,208,348,148,318,317.252.100
20 apr 20238,308,408,168,238,239.672.600
19 apr 20238,268,528,218,488,487.692.000
18 apr 20238,508,508,288,378,378.733.200
17 apr 20238,318,568,288,538,538.172.500
14 apr 20238,578,668,188,288,2812.471.700
13 apr 20238,688,738,408,528,5211.014.100
12 apr 20238,899,028,588,608,6013.402.700
11 apr 20238,478,928,438,748,7419.782.500
10 apr 20238,108,388,038,378,3710.963.700
06 apr 20238,148,208,028,108,107.052.600
05 apr 20238,068,168,008,118,118.497.600
04 apr 20238,258,307,988,128,1211.419.900
03 apr 20238,348,528,158,168,1617.320.000
31 mar 20238,088,247,918,228,2216.682.300
30 mar 20237,828,477,738,048,0426.629.600
29 mar 20237,767,997,637,697,6921.613.400
28 mar 20237,407,507,317,417,419.296.200
27 mar 20237,617,677,467,467,4613.629.600
24 mar 20237,197,547,107,537,5316.307.900
23 mar 20237,427,597,207,277,2720.806.900
22 mar 20237,867,887,387,407,4019.085.200
21 mar 20238,008,097,817,897,8915.539.700
20 mar 20237,808,077,777,897,8916.457.700
17 mar 20238,028,107,687,737,7323.134.700
16 mar 20237,918,047,608,018,0136.548.900
15 mar 20238,118,207,868,158,1530.570.400
14 mar 20238,959,078,458,528,5227.416.500
13 mar 20238,718,818,378,698,6933.101.000
10 mar 20239,509,588,668,798,7934.373.300
09 mar 202310,0110,069,519,589,5822.996.300
08 mar 202310,0610,2310,0110,0810,0811.016.600
07 mar 202310,5210,5310,0610,0610,0612.813.300
06 mar 202310,6310,7010,4410,5110,5111.404.800
03 mar 202310,5610,6810,4210,5310,5313.814.800
02 mar 202310,0710,749,9910,4910,4921.951.600
01 mar 202310,2910,349,8710,0710,0724.253.900
28 feb 202310,3910,4810,2710,3010,3015.982.100
27 feb 202310,6510,8210,3110,3510,3522.192.400
24 feb 202310,9911,0010,5510,5510,5524.651.900
23 feb 202312,1312,1911,0211,1411,1429.409.100
22 feb 202312,4512,5812,1412,2012,2012.388.700
21 feb 202312,9613,0112,5012,5412,5410.887.500
17 feb 202312,8413,0312,7112,9612,9613.160.500
16 feb 202313,1313,1412,7312,8212,8219.524.500
15 feb 202312,0113,1411,9313,1213,1239.476.000
14 feb 202312,2512,2511,9812,1012,1012.282.000
13 feb 202312,0912,3011,9912,3012,307.966.000
10 feb 202311,8512,1311,8212,0912,0911.599.400
09 feb 202312,4112,4611,8211,8511,8515.136.100
08 feb 202312,3512,5812,2912,3312,3310.757.100
07 feb 202312,4112,6412,1712,3412,3411.058.100
06 feb 202312,6412,7212,2912,4912,4912.766.400
03 feb 202312,7612,8912,5712,7912,7912.024.900
02 feb 202313,1313,7012,8812,9012,9021.256.200
01 feb 202312,9913,0612,5112,9312,9314.308.600
31 gen 202312,8012,9512,6712,9512,958.329.500
30 gen 202312,9313,1012,6912,7612,7610.185.700
27 gen 202312,5413,1012,3513,0613,0615.199.700
26 gen 202312,3912,7612,0012,5812,5827.897.100
25 gen 202313,0413,0512,3312,3912,3925.451.600
24 gen 202313,6414,0013,1913,2213,2214.935.700
23 gen 202313,6413,9013,6113,7813,789.458.500
20 gen 202313,3913,7413,2013,7213,729.872.600
19 gen 202313,3513,4513,1713,3413,347.436.100
18 gen 202313,6213,7713,4313,4913,4910.501.000
17 gen 202313,0513,7113,0113,5913,5915.791.600
13 gen 202312,8113,0312,7612,8312,836.636.700
12 gen 202313,0713,1212,7013,0013,0010.365.500
11 gen 202312,5713,0012,5712,9212,9210.140.100
10 gen 202312,3912,5012,1712,4912,498.581.900
09 gen 202312,4612,5912,2012,3812,389.786.100
06 gen 202312,0212,4311,9812,3612,368.763.700
05 gen 202311,9512,0511,7111,9911,999.970.700
04 gen 202311,6012,2211,5712,0912,0915.613.900
*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...