Italia markets close in 33 minutes

Medical Properties Trust, Inc. (MPW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,09+0,12 (+2,43%)
In data: 10:57AM EDT. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 20244,915,104,895,095,094.225.235
23 lug 20244,864,974,834,974,975.963.900
22 lug 20244,784,904,674,894,8911.729.400
19 lug 20244,674,864,644,804,808.747.000
18 lug 20244,804,914,694,714,7111.624.300
17 lug 20244,754,954,754,834,8310.633.300
16 lug 20244,744,844,684,804,8010.288.700
15 lug 20244,504,764,424,754,7510.129.700
12 lug 20244,564,614,474,524,529.767.100
11 lug 20244,564,624,214,524,5223.486.700
10 lug 20244,284,434,274,394,397.478.800
09 lug 20244,244,294,094,264,2612.660.800
08 lug 20244,254,354,114,134,1311.042.700
05 lug 20244,084,194,024,194,198.474.600
03 lug 20244,044,093,994,064,066.056.100
02 lug 20244,044,073,924,034,0320.978.600
01 lug 20244,294,334,054,094,0917.189.400
28 giu 20244,654,664,254,314,3132.877.000
27 giu 20244,654,694,554,664,666.966.000
26 giu 20244,664,694,614,654,657.221.000
25 giu 20244,804,814,664,714,7110.384.100
24 giu 20244,804,894,774,854,856.015.600
21 giu 20244,794,854,764,804,8013.425.200
20 giu 20244,794,834,684,814,8110.656.300
18 giu 20244,794,924,784,814,816.772.000
17 giu 20244,804,854,724,814,819.964.900
14 giu 20244,854,904,774,854,856.635.300
13 giu 20244,995,004,784,834,8310.752.400
12 giu 20245,105,264,844,844,8416.510.400
11 giu 20245,015,014,844,934,9312.512.300
10 giu 20245,175,235,035,035,0314.048.900
10 giu 20240.15 Dividendo
07 giu 20245,405,475,275,375,2212.741.000
06 giu 20245,625,635,505,575,418.373.500
05 giu 20245,545,655,385,635,4711.863.400
04 giu 20245,515,565,455,525,377.985.100
03 giu 20245,455,615,415,535,3817.531.100
31 mag 20245,165,375,075,365,2117.456.200
30 mag 20245,015,084,965,004,8610.557.000
29 mag 20245,065,064,914,984,8413.123.200
28 mag 20245,105,205,045,114,9710.196.000
24 mag 20245,125,185,005,044,9013.294.400
23 mag 20245,015,464,825,044,9025.504.000
22 mag 20245,005,034,904,954,8111.254.700
21 mag 20245,185,285,005,004,8621.226.200
20 mag 20245,015,284,985,235,0820.448.000
17 mag 20245,065,214,985,014,8719.036.600
16 mag 20245,355,364,955,124,9822.833.900
15 mag 20245,935,955,275,425,2723.952.500
14 mag 20246,206,545,775,855,6959.708.600
13 mag 20244,816,304,815,585,4266.224.700
10 mag 20244,744,854,664,784,6512.127.200
09 mag 20244,334,754,294,694,5620.895.800
08 mag 20244,214,474,174,464,3420.883.600
07 mag 20244,424,504,204,284,1617.248.400
06 mag 20244,414,784,314,504,3731.762.000
03 mag 20244,965,174,874,874,7320.997.700
02 mag 20244,744,904,704,844,7011.840.700
01 mag 20244,674,854,594,634,5014.392.300
30 apr 20244,684,834,604,604,4710.557.800
29 apr 20244,604,794,604,784,6511.438.700
26 apr 20244,604,724,514,514,389.016.400
25 apr 20244,544,594,384,564,438.265.400
24 apr 20244,624,694,554,574,4414.278.200
23 apr 20244,534,774,494,644,5111.410.000
22 apr 20244,434,554,384,524,3910.348.800
19 apr 20244,794,844,424,424,3021.439.100
19 apr 20240.15 Dividendo
18 apr 20244,785,014,694,994,7015.895.800
17 apr 20244,704,864,654,774,5012.103.300
16 apr 20244,644,804,594,624,3613.260.800
15 apr 20244,835,314,574,744,4756.522.000
12 apr 20244,074,143,943,993,7614.460.600
11 apr 20244,124,153,974,093,8610.263.200
10 apr 20244,064,143,944,113,8819.009.500
09 apr 20244,104,294,094,284,0410.065.800
08 apr 20244,104,144,044,093,868.334.800
05 apr 20244,154,184,044,053,8218.193.900
04 apr 20244,304,444,234,233,9910.722.600
03 apr 20244,274,304,164,254,019.800.900
02 apr 20244,434,474,284,314,0614.431.500
01 apr 20244,704,724,454,514,2514.850.100
28 mar 20244,664,834,624,704,4324.128.700
27 mar 20244,104,794,014,724,4541.915.100
26 mar 20243,984,083,933,983,759.835.800
25 mar 20244,104,213,963,963,7310.663.200
22 mar 20244,254,334,074,103,8712.477.000
21 mar 20244,294,394,174,264,0211.784.100
20 mar 20244,364,434,204,254,0114.882.300
19 mar 20244,264,464,234,404,159.518.500
18 mar 20244,284,384,274,304,0514.114.200
15 mar 20244,204,444,134,404,15121.126.400
14 mar 20244,424,444,164,203,9614.457.100
13 mar 20244,254,514,224,424,1712.755.000
12 mar 20244,194,324,174,264,0212.683.400
11 mar 20244,204,324,154,193,9518.940.000
08 mar 20244,524,574,174,183,9417.164.000
07 mar 20244,574,694,394,444,1915.610.500
06 mar 20244,534,694,474,514,2517.724.600
05 mar 20244,344,504,264,434,1815.349.500
*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...