Italia markets open in 1 hour 42 minutes

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,33-0,01 (-0,08%)
Alla chiusura: 04:00PM EST
12,39 +0,06 (+0,45%)
Dopo ore: 07:59PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 202312,3512,5812,2912,3312,3310.749.000
07 feb 202312,4112,6412,1712,3412,3411.058.100
06 feb 202312,6412,7212,2912,4912,4912.766.400
03 feb 202312,7612,8912,5712,7912,7912.023.100
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 202312,5413,1012,3513,0613,0615.197.800
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 202313,3913,7413,2013,7213,729.860.200
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 202312,8113,0312,7612,8312,836.635.200
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 202312,0212,4311,9812,3612,368.762.300
05 gen 202311,9512,0511,7111,9911,999.970.700
04 gen 202311,6012,2211,5712,0912,0915.613.900
03 gen 202311,4511,6211,1911,5311,5312.650.800
30 dic 202211,1511,2711,0111,1411,147.981.800
29 dic 202211,1311,3111,0111,2311,239.336.700
28 dic 202211,3411,3910,9111,0411,0413.719.600
27 dic 202211,1411,3210,9511,3211,3210.348.400
23 dic 202211,6311,7610,9311,1511,1521.158.100
22 dic 202210,6912,0210,2111,7111,7146.067.900
21 dic 202210,8511,0410,7510,7510,7513.233.900
20 dic 202210,7911,1610,7310,8810,8816.196.200
19 dic 202211,4311,4510,8510,9310,9317.945.900
16 dic 202211,4611,6211,3011,3911,3923.731.700
15 dic 202211,8011,8711,2811,6211,6220.333.700
14 dic 202212,0612,1311,7711,8611,8612.858.300
13 dic 202212,2612,5611,6811,8311,8318.107.300
12 dic 202211,8111,8611,5211,8511,8512.263.800
09 dic 202211,9512,1311,7711,8011,8010.369.600
08 dic 202211,9212,3411,9212,0112,0111.087.100
07 dic 202212,1512,1611,7611,8811,8812.932.600
07 dic 20220.29 Dividendo
06 dic 202212,7612,7912,3612,5312,2410.824.700
05 dic 202213,0013,0012,7212,7212,439.489.800
02 dic 202212,9213,1512,7513,0112,718.236.400
01 dic 202213,2113,3312,7912,9512,6513.718.700
30 nov 202212,8413,1312,5513,1212,8215.360.400
29 nov 202212,6913,0312,6712,9812,6811.953.800
28 nov 202213,0513,2212,6312,6412,3511.033.900
25 nov 202212,8313,0912,8313,0912,794.253.900
23 nov 202212,7412,9012,6112,7712,476.298.900
22 nov 202212,6112,7512,5212,7312,448.550.600
21 nov 202212,3512,5712,2312,5312,2411.170.800
18 nov 202212,4912,5312,1312,3712,0810.081.900
17 nov 202212,1112,3012,0312,2912,019.402.900
16 nov 202212,5612,5612,1512,3012,0211.719.200
15 nov 202212,8312,8812,4212,6112,3211.464.600
14 nov 202212,7512,8512,4512,4712,1814.046.900
11 nov 202212,1812,7212,1012,5512,2617.460.500
10 nov 202211,6512,1311,6412,0811,8010.904.000
09 nov 202211,4611,6511,1811,2410,989.284.800
08 nov 202211,3811,6911,2311,5811,3112.931.800
07 nov 202211,3911,4810,9811,3311,0712.428.800
04 nov 202211,2411,3910,9611,2611,0014.255.900
03 nov 202210,8711,2410,8011,1010,8414.350.400
02 nov 202211,4911,5210,9711,0110,7618.180.000
01 nov 202211,6611,6611,4011,5511,2810.646.700
31 ott 202211,5211,6711,4411,4511,1812.278.100
28 ott 202211,6611,8011,2811,5911,3220.158.000
27 ott 202211,0411,7110,8211,6811,4128.777.500
26 ott 202210,9111,0610,6410,8510,6020.299.100
25 ott 202210,4210,9010,4010,8310,5821.239.600
24 ott 202210,3610,6410,2310,3910,1516.608.800
21 ott 202210,8510,869,9010,229,9836.001.600
20 ott 202211,0011,1510,9210,9910,748.217.300
19 ott 202210,9511,0710,8211,0010,759.362.600
18 ott 202211,3011,4111,0111,0610,8012.142.300
17 ott 202211,1211,3211,0111,1710,9115.550.500
14 ott 202211,2111,3510,8410,8610,6116.788.800
13 ott 202210,8411,1910,4711,0510,7916.873.300
12 ott 202210,9811,0710,7410,9410,6922.970.400
11 ott 202210,5011,0410,3110,9810,7324.025.400
10 ott 202210,4410,6510,2110,3910,1519.960.200
07 ott 202210,5210,5810,0010,149,9132.829.900
06 ott 202211,4411,6310,6810,6910,4428.675.500
05 ott 202211,6311,7611,1711,4011,1417.465.800
04 ott 202211,6912,2311,6411,9911,7113.877.300
03 ott 202211,8611,9711,3011,5511,2822.939.000
30 set 202211,6512,1411,5311,8611,5924.995.300
29 set 202211,8911,9911,3511,4411,1820.505.500
28 set 202212,0612,1611,7812,0311,7515.537.000
27 set 202212,1312,2411,7611,9311,6514.949.100
26 set 202212,3612,4011,9112,0211,7417.678.100
23 set 202212,7412,7712,1912,4812,1917.529.000
22 set 202212,9213,0512,6712,9112,6117.189.600
21 set 202213,2313,5412,9812,9812,6811.178.500
20 set 202213,3713,3813,0713,1412,8412.609.600
19 set 202213,6413,6513,3813,5213,2113.439.900
*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...