Italia markets close in 4 hours 27 minutes

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,72-0,29 (-2,23%)
Alla chiusura: 04:00PM EST
12,80 +0,08 (+0,63%)
Preborsa: 07:00AM EST
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202213,0013,0012,7212,7212,729.486.200
02 dic 202212,9213,1512,7513,0113,018.236.100
01 dic 202213,2113,3312,7912,9512,9513.718.700
30 nov 202212,8413,1312,5513,1213,1215.356.700
29 nov 202212,6913,0312,6712,9812,9811.953.800
28 nov 202213,0513,2212,6312,6412,6411.033.900
25 nov 202212,8313,0912,8313,0913,094.253.900
23 nov 202212,7412,9012,6112,7712,776.298.900
22 nov 202212,6112,7512,5212,7312,738.550.600
21 nov 202212,3512,5712,2312,5312,5311.170.800
18 nov 202212,4912,5312,1312,3712,3710.079.000
17 nov 202212,1112,3012,0312,2912,299.402.900
16 nov 202212,5612,5612,1512,3012,3011.719.200
15 nov 202212,8312,8812,4212,6112,6111.464.600
14 nov 202212,7512,8512,4512,4712,4714.046.900
11 nov 202212,1812,7212,1012,5512,5517.458.400
10 nov 202211,6512,1311,6412,0812,0810.904.000
09 nov 202211,4611,6511,1811,2411,249.284.800
08 nov 202211,3811,6911,2311,5811,5812.931.800
07 nov 202211,3911,4810,9811,3311,3312.428.800
04 nov 202211,2411,3910,9611,2611,2614.255.300
03 nov 202210,8711,2410,8011,1011,1014.350.400
02 nov 202211,4911,5210,9711,0111,0118.180.000
01 nov 202211,6611,6611,4011,5511,5510.646.700
31 ott 202211,5211,6711,4411,4511,4512.278.100
28 ott 202211,6611,8011,2811,5911,5920.158.000
27 ott 202211,0411,7110,8211,6811,6828.777.500
26 ott 202210,9111,0610,6410,8510,8520.299.100
25 ott 202210,4210,9010,4010,8310,8321.239.600
24 ott 202210,3610,6410,2310,3910,3916.608.800
21 ott 202210,8510,869,9010,2210,2236.001.600
20 ott 202211,0011,1510,9210,9910,998.217.300
19 ott 202210,9511,0710,8211,0011,009.362.600
18 ott 202211,3011,4111,0111,0611,0612.142.300
17 ott 202211,1211,3211,0111,1711,1715.550.500
14 ott 202211,2111,3510,8410,8610,8616.788.800
13 ott 202210,8411,1910,4711,0511,0516.873.300
12 ott 202210,9811,0710,7410,9410,9422.970.400
11 ott 202210,5011,0410,3110,9810,9824.025.400
10 ott 202210,4410,6510,2110,3910,3919.960.200
07 ott 202210,5210,5810,0010,1410,1432.829.900
06 ott 202211,4411,6310,6810,6910,6928.675.500
05 ott 202211,6311,7611,1711,4011,4017.465.800
04 ott 202211,6912,2311,6411,9911,9913.877.300
03 ott 202211,8611,9711,3011,5511,5522.939.000
30 set 202211,6512,1411,5311,8611,8624.995.300
29 set 202211,8911,9911,3511,4411,4420.505.500
28 set 202212,0612,1611,7812,0312,0315.537.000
27 set 202212,1312,2411,7611,9311,9314.949.100
26 set 202212,3612,4011,9112,0212,0217.678.100
23 set 202212,7412,7712,1912,4812,4817.529.000
22 set 202212,9213,0512,6712,9112,9117.189.600
21 set 202213,2313,5412,9812,9812,9811.178.500
20 set 202213,3713,3813,0713,1413,1412.609.600
19 set 202213,6413,6513,3813,5213,5213.439.900
16 set 202213,5413,8213,3013,8013,8014.976.800
15 set 202213,8514,0413,5613,6913,6913.699.800
14 set 202214,0014,0313,6413,7913,7922.707.700
14 set 20220.29 Dividendo
13 set 202214,7914,7914,2314,2914,0016.670.400
12 set 202214,9815,1614,9815,0314,726.127.300
09 set 202214,7614,9014,6814,8514,555.458.700
08 set 202214,4914,8214,3714,6914,397.160.000
07 set 202214,1614,5214,0714,5014,217.215.600
06 set 202214,4014,4214,1414,1713,886.362.800
02 set 202214,6714,7114,3014,3214,037.259.600
01 set 202214,5014,6114,3014,5314,246.363.100
31 ago 202214,5614,6614,3814,6114,3110.917.100
30 ago 202214,9414,9414,3614,4214,1311.351.200
29 ago 202214,9615,1114,7714,8514,559.325.700
26 ago 202215,4015,4814,9714,9714,678.277.800
25 ago 202215,3015,4515,2115,4315,125.252.600
24 ago 202215,0715,3214,9315,2114,909.534.200
23 ago 202215,6115,6715,0215,0414,7314.044.800
22 ago 202215,8515,9515,5715,5915,276.102.100
19 ago 202215,9716,0515,8415,9515,637.051.100
18 ago 202216,4816,6515,9816,0315,708.270.200
17 ago 202216,4816,6016,3616,5016,173.824.700
16 ago 202216,6116,7316,4616,6216,283.869.900
15 ago 202216,7116,8116,6416,6816,344.843.000
12 ago 202216,4916,7216,4516,7216,384.250.600
11 ago 202216,2516,5916,2516,3215,997.227.900
10 ago 202216,3216,4016,1516,2215,895.701.400
09 ago 202216,1016,2315,9816,2215,895.482.800
08 ago 202215,9916,2715,9916,1815,855.986.600
05 ago 202216,0816,3015,6715,8815,566.746.200
04 ago 202216,1616,2715,9316,0115,6910.894.700
03 ago 202216,4917,0815,8216,0715,7416.575.300
02 ago 202217,1517,3616,7916,9016,567.621.800
01 ago 202217,2317,2817,0517,2016,855.314.900
29 lug 202216,9017,3116,8917,2416,894.656.600
28 lug 202216,7517,2516,4116,9216,586.859.600
27 lug 202216,6716,8416,6216,8116,473.343.500
26 lug 202216,8016,8816,6216,6916,353.699.600
25 lug 202216,5616,8616,4416,8016,464.232.100
22 lug 202216,3516,6316,3516,5516,216.780.100
21 lug 202216,0616,2615,8416,2415,914.914.100
20 lug 202216,2316,3416,0316,1215,793.920.400
19 lug 202215,9616,2215,8416,1615,835.239.000
18 lug 202215,8516,0215,7115,8115,496.890.000
*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...