Italia markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,74+0,05 (+0,32%)
Al 01:28PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202215,7715,8515,5915,7415,742.573.693
05 lug 202215,5115,7215,1615,6915,695.624.500
01 lug 202215,2115,7115,1615,6415,646.136.100
30 giu 202215,7115,7415,1815,2715,2711.457.100
29 giu 202215,5215,9715,5115,9415,946.462.000
28 giu 202215,8316,0415,4715,5715,577.445.200
27 giu 202215,4815,9215,3415,7215,728.966.700
24 giu 202215,1815,5515,1115,4815,488.095.000
23 giu 202214,6915,0814,6815,0515,055.833.600
22 giu 202214,4014,8214,2314,6514,657.510.600
21 giu 202214,5114,8114,4814,6614,667.645.000
17 giu 202214,3314,5714,1014,3614,3614.740.300
16 giu 202214,6814,7414,2814,3414,3412.112.000
15 giu 202214,8115,1514,6414,9914,9910.868.800
15 giu 20220.29 Dividendo
14 giu 202215,1815,2514,7614,9414,6512.595.100
13 giu 202215,6715,8815,0215,0714,7812.633.700
10 giu 202216,0016,2315,7815,9915,6810.677.900
09 giu 202216,8516,9016,1016,1315,8210.863.200
08 giu 202217,3517,3516,8316,8816,556.137.400
07 giu 202216,9217,4516,9017,4317,098.076.200
06 giu 202217,4417,5216,9416,9916,6610.966.900
03 giu 202217,9217,9617,3317,3316,999.654.200
02 giu 202218,2218,3617,7218,0217,6710.205.800
01 giu 202218,7418,7818,1018,2917,935.005.500
31 mag 202218,4618,6918,3618,5818,227.278.900
27 mag 202218,6018,9218,5318,5818,225.959.100
26 mag 202218,8518,8718,5518,5818,224.773.400
25 mag 202218,4518,8418,3518,7518,396.874.700
24 mag 202218,1518,5817,8218,4718,114.293.600
23 mag 202218,1318,3618,0418,1517,804.076.200
20 mag 202218,2418,3517,6918,0717,725.456.200
19 mag 202218,0418,4718,0418,1317,784.264.900
18 mag 202218,4918,5518,0218,1217,773.918.100
17 mag 202218,3518,4817,9918,4718,115.258.100
16 mag 202218,1718,3018,0618,1217,774.145.100
13 mag 202218,0118,2317,8818,2117,864.826.700
12 mag 202217,4917,9017,3817,8817,534.580.300
11 mag 202217,6818,0717,4717,4817,146.257.300
10 mag 202218,0518,1417,4217,5617,226.018.500
09 mag 202218,2918,3417,7717,9017,555.182.700
06 mag 202218,4618,5418,1218,4218,065.469.600
05 mag 202218,8518,8718,3218,6218,265.201.700
04 mag 202218,6018,9618,2918,9618,596.110.100
03 mag 202218,1318,9118,1018,7818,426.328.300
02 mag 202218,4018,6317,6018,0317,687.964.200
29 apr 202218,6719,1218,3518,3918,037.782.800
28 apr 202218,0518,8517,9918,7318,376.715.600
27 apr 202218,1118,3017,5817,6617,327.322.800
26 apr 202218,4418,5118,0718,1217,777.339.000
25 apr 202218,7618,8818,4518,5418,187.741.100
22 apr 202219,9319,9718,7418,7618,4010.676.900
21 apr 202220,3020,4620,1320,3319,945.437.100
20 apr 202219,8320,3019,6820,1919,805.029.900
19 apr 202219,7319,9219,5419,8119,435.862.100
18 apr 202220,1120,1919,4219,5219,147.717.800
14 apr 202220,4920,7120,2020,2319,846.115.000
13 apr 202220,1220,3419,8920,3119,925.769.000
12 apr 202220,5020,6120,1920,3319,944.130.600
11 apr 202221,1521,2520,4820,5320,134.941.200
08 apr 202221,3221,3521,0421,1020,692.675.500
07 apr 202221,2521,2520,9121,1320,723.850.400
06 apr 202220,7021,3120,5821,2620,854.324.700
05 apr 202221,2621,3820,7220,7720,374.533.300
04 apr 202221,4221,5421,0221,2620,853.811.500
01 apr 202221,1521,5521,1021,5421,123.387.400
31 mar 202221,4921,5921,1421,1420,734.946.100
30 mar 202221,4121,4721,1821,3720,964.338.400
29 mar 202221,0521,6320,9621,4921,074.613.200
28 mar 202220,6520,9620,4920,9420,534.309.600
25 mar 202220,4420,6920,3320,6720,272.850.500
24 mar 202220,2620,4220,2020,4020,003.834.600
23 mar 202220,3020,3820,0520,2119,823.793.400
22 mar 202220,2520,5320,2220,3619,965.477.100
21 mar 202220,5520,6520,1120,2119,825.354.500
18 mar 202220,0220,5420,0120,5020,109.478.300
17 mar 202219,9120,3519,8920,2219,835.918.900
16 mar 202219,9420,1219,5119,9419,555.607.400
16 mar 20220.29 Dividendo
15 mar 202220,1120,2219,8620,0719,404.478.200
14 mar 202220,2020,3819,8819,9919,324.792.900
11 mar 202220,5020,7220,1420,1519,475.211.000
10 mar 202220,2620,6920,2020,6119,923.567.600
09 mar 202220,6520,7420,2920,3319,654.526.400
08 mar 202220,1920,5419,9620,2919,615.454.200
07 mar 202220,4820,5720,1220,1319,455.283.100
04 mar 202220,4720,5520,2620,4919,806.600.900
03 mar 202220,5020,7220,2120,6319,944.049.300
02 mar 202220,2520,5420,2420,4319,746.574.100
01 mar 202220,4520,7320,0420,2719,597.545.300
28 feb 202220,4720,5720,1120,3419,664.971.700
25 feb 202220,1120,7819,9320,7820,085.371.000
24 feb 202219,6520,1419,6120,0219,358.336.600
23 feb 202220,7120,8419,9019,9719,304.570.700
22 feb 202220,4420,6420,2320,4219,734.869.300
18 feb 202220,5820,9420,4420,5019,815.076.500
17 feb 202220,6220,6420,3920,4819,793.139.200
16 feb 202220,5020,6820,3120,6519,966.389.200
15 feb 202220,8220,9920,3220,4019,7112.065.000
14 feb 202221,5321,7120,6920,7820,088.061.300
*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...