Italia markets closed

Sabra Health Care REIT, Inc. (SBRA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,35+0,13 (+0,91%)
Alla chiusura: 04:00PM EDT
14,39 +0,04 (+0,28%)
Dopo ore: 06:07PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,3714,4614,1414,3514,351.576.962
02 mag 202414,0514,2614,0014,2214,221.369.300
01 mag 202413,9014,1413,8213,9313,931.688.600
30 apr 202414,1214,2213,9113,9213,921.566.300
29 apr 202413,9814,2313,9414,1714,171.673.100
26 apr 202413,7114,0713,6213,9413,941.636.800
25 apr 202413,5513,7713,5513,6513,651.872.300
24 apr 202413,7213,7613,5913,7013,701.820.900
23 apr 202413,6713,8513,6513,7813,781.615.500
22 apr 202413,7913,7913,4913,6613,662.306.900
19 apr 202413,4513,6613,4013,6613,661.914.900
18 apr 202413,5113,5113,3113,4313,433.022.800
17 apr 202413,7113,7213,4613,4613,462.278.800
16 apr 202413,6113,7313,5213,6013,601.393.400
15 apr 202413,7513,8413,6113,6913,691.266.400
12 apr 202413,9913,9913,6813,7513,751.176.900
11 apr 202413,8613,8813,6513,7813,781.785.100
10 apr 202414,0114,1013,6613,7813,782.012.700
09 apr 202414,3414,4014,1814,3114,312.019.600
08 apr 202414,4614,5014,2714,3414,341.703.300
05 apr 202414,2514,5714,2314,4814,481.627.100
04 apr 202414,6314,6914,2114,2514,252.973.800
03 apr 202414,5714,6914,5014,5514,552.317.000
02 apr 202414,6014,6814,4714,6014,601.914.900
01 apr 202414,8214,8214,6114,7114,711.246.000
28 mar 202414,5714,9114,5714,7714,771.506.000
27 mar 202414,4214,6914,4214,5814,581.659.300
26 mar 202414,4614,5114,3014,3114,311.517.500
25 mar 202414,3414,5514,2814,4514,451.811.400
22 mar 202414,7514,7614,2714,2814,281.736.000
21 mar 202414,6314,7114,5214,6614,661.467.500
20 mar 202414,3914,6114,3514,5914,591.494.800
19 mar 202414,1914,4714,1814,4514,452.131.200
18 mar 202414,1214,2314,0914,1814,181.448.900
15 mar 202414,0314,2314,0314,1314,133.605.700
14 mar 202414,1614,1613,9514,1214,122.000.800
13 mar 202414,1614,3114,0814,2114,212.447.100
12 mar 202413,9614,2313,9014,1314,131.664.200
11 mar 202413,9114,0513,8813,9713,971.330.200
08 mar 202413,7713,9313,7313,9113,911.659.200
07 mar 202413,7913,8613,5613,6813,681.758.800
06 mar 202413,9714,0713,6513,7613,762.362.500
05 mar 202414,0414,1113,8913,9313,931.427.900
04 mar 202414,0314,1213,8514,0714,071.672.800
01 mar 202413,8514,2313,8413,9913,993.188.300
29 feb 202414,0514,1313,7513,8813,883.592.600
28 feb 202413,9314,2313,8314,0014,003.188.400
27 feb 202414,0414,1313,9414,0314,032.453.000
26 feb 202413,8814,0913,8313,9413,941.977.900
23 feb 202413,8814,0313,8113,9713,971.706.300
22 feb 202413,7813,8913,7013,8813,881.962.600
21 feb 202413,8014,0213,7713,8613,862.506.900
20 feb 202413,6713,8613,6213,8013,801.916.700
16 feb 202413,7413,8513,5313,7513,751.647.200
15 feb 202413,8814,0013,7713,8413,842.730.700
14 feb 202413,6213,8713,4813,8313,832.760.500
13 feb 202413,2613,6613,2613,5213,523.153.100
12 feb 202413,5613,7113,3913,5913,592.733.000
12 feb 20240.3 Dividendo
09 feb 202413,4013,9013,2713,8613,563.513.100
08 feb 202412,9813,4112,9813,4013,112.941.700
07 feb 202413,0213,0812,8812,9512,672.691.200
06 feb 202412,9013,1512,8512,9712,692.222.300
05 feb 202412,9713,0212,8312,9112,631.681.600
02 feb 202413,3013,3013,0013,0712,792.188.900
01 feb 202413,3313,4513,2213,4413,151.803.800
31 gen 202413,6613,7313,3213,3413,052.355.100
30 gen 202413,5113,7513,4013,5813,292.882.300
29 gen 202413,3813,4813,3113,4813,191.315.700
26 gen 202413,3413,4513,1613,3913,101.927.200
25 gen 202413,3913,4113,1613,2212,931.807.300
24 gen 202413,8613,8613,1513,2112,922.308.400
23 gen 202413,8213,8313,5513,6913,391.929.300
22 gen 202413,5613,8313,5613,7213,421.655.100
19 gen 202413,5013,5413,3313,5313,241.436.200
18 gen 202413,6113,6313,3413,4413,152.022.900
17 gen 202413,9614,1013,4613,6413,341.947.000
16 gen 202414,2014,3114,0514,0813,781.962.000
12 gen 202414,1114,3014,1014,2613,951.589.500
11 gen 202413,8614,0513,7813,9313,631.916.900
10 gen 202413,6713,9813,6713,9613,661.404.700
09 gen 202413,6513,7513,6313,7113,411.503.100
08 gen 202413,6613,8613,5913,8213,521.442.500
05 gen 202413,8914,0213,6113,6413,342.437.800
04 gen 202414,1914,1913,9614,0213,721.788.300
03 gen 202414,2014,2714,1014,1313,821.947.000
02 gen 202414,2014,3414,0814,1913,881.729.100
29 dic 202314,4814,5214,2614,2713,961.465.000
28 dic 202314,4614,6014,4614,5714,251.152.000
27 dic 202314,5014,5814,4014,5214,21942.500
26 dic 202314,5014,5414,4114,4414,13930.100
22 dic 202314,4714,6014,4014,4814,171.571.900
21 dic 202314,4314,4814,2214,3814,071.379.700
20 dic 202314,3414,6114,2514,3114,002.414.900
19 dic 202314,2814,4414,1914,3614,053.049.200
18 dic 202314,4014,4214,1914,2513,942.839.800
15 dic 202314,3914,6214,0914,3013,995.780.200
14 dic 202314,5614,6814,2614,3614,052.901.600
13 dic 202314,0914,5714,0114,3914,082.996.700
12 dic 202314,1214,2314,0114,1413,831.238.100
*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...