Italia markets closed

Universal Health Realty Income Trust (UHT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,27+0,42 (+1,17%)
In data: 11:50AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202435,7336,6336,1136,2736,2722.262
29 apr 202435,3636,3935,3635,8535,85100.900
26 apr 202434,1634,8834,0234,6634,6650.800
25 apr 202433,8234,6233,4834,1634,1669.900
24 apr 202433,7534,3833,6234,0434,0462.200
23 apr 202433,3634,1933,3633,9033,9058.500
22 apr 202433,5633,8333,0833,5033,5048.100
19 apr 202432,6233,5132,5433,4533,4591.000
18 apr 202432,6132,9732,2732,6932,6987.600
17 apr 202433,0433,4932,3632,3832,3875.000
16 apr 202433,9534,0032,9732,9832,9893.600
15 apr 202433,5034,2733,5034,2034,20114.900
12 apr 202433,6333,7633,3333,4033,4082.600
11 apr 202433,8534,1733,5733,7233,7267.600
10 apr 202434,5034,5033,3333,6533,6597.800
09 apr 202434,0535,3334,0535,2835,2866.100
08 apr 202434,4534,8634,0034,0834,0866.700
05 apr 202434,2534,7634,2034,2834,2859.900
04 apr 202434,9835,1934,1034,4234,42125.300
03 apr 202434,7634,9834,5234,7234,72106.700
02 apr 202435,1236,3434,8034,9634,96158.000
01 apr 202437,0037,0035,3835,4435,4483.500
28 mar 202436,9137,1836,3936,7136,7188.500
27 mar 202435,6436,7235,6436,6636,6688.900
26 mar 202435,9936,1135,3035,3235,3256.900
25 mar 202435,5136,1235,5135,7635,76140.900
22 mar 202436,8836,8835,5235,6235,62103.600
21 mar 202435,9736,8735,9636,5936,59197.100
20 mar 202435,5036,1134,8536,0236,02188.600
19 mar 202435,4935,8435,3835,5935,59111.700
18 mar 202435,3535,8435,2035,4635,46129.700
15 mar 202436,3036,8535,0435,3435,341.131.900
15 mar 20240.725 Dividendo
14 mar 202438,1338,1336,8937,2036,48191.800
13 mar 202438,0538,3537,8538,1337,3989.700
12 mar 202438,7538,9438,0038,1837,44106.700
11 mar 202439,0139,3038,6038,8838,12109.300
08 mar 202438,2938,9138,2338,8638,1085.500
07 mar 202438,7738,9838,0938,1637,4289.600
06 mar 202439,0239,3338,4038,6437,89118.100
05 mar 202438,9539,3838,4838,7037,95125.500
04 mar 202438,9139,0238,5338,9538,1991.300
01 mar 202438,8639,1638,3838,9838,22107.300
29 feb 202441,0641,0938,6338,7838,02316.200
28 feb 202441,1841,5340,0640,7439,95184.200
27 feb 202441,1042,0340,6841,9641,14172.100
26 feb 202442,1042,1040,5940,6639,8782.100
23 feb 202441,7042,0841,5541,7540,9455.800
22 feb 202441,6241,9340,8541,7040,8979.500
21 feb 202440,8241,7840,8241,4440,6371.200
20 feb 202439,5040,8939,5040,7839,9983.000
16 feb 202439,4839,9439,1639,7138,9458.000
15 feb 202439,0840,0039,0839,9739,1951.800
14 feb 202438,9439,1738,5938,6537,9050.100
13 feb 202439,2839,4538,3138,4937,7465.500
12 feb 202439,1240,4338,9540,2439,4662.400
09 feb 202438,3039,0537,8739,0238,2657.200
08 feb 202437,5338,4437,5338,3837,6363.600
07 feb 202438,8738,8737,5337,6736,9457.100
06 feb 202439,0639,7138,8238,9638,2055.700
05 feb 202439,4039,4038,7039,0138,2563.100
02 feb 202439,9440,5439,3939,8639,0867.200
01 feb 202439,7840,5639,5540,5239,7357.000
31 gen 202441,1341,3039,7839,8139,0370.300
30 gen 202442,0142,0140,9740,9740,1743.000
29 gen 202441,9542,3841,6242,1241,3030.800
26 gen 202442,5642,7142,1042,1541,3324.500
25 gen 202441,7242,3141,5542,2441,4256.000
24 gen 202442,1542,2341,3441,4240,6135.000
23 gen 202442,4742,4741,3641,7040,8938.200
22 gen 202441,6842,3841,6441,9841,1642.300
19 gen 202440,6841,6140,1241,4040,5941.800
18 gen 202441,2041,2040,0740,4339,6435.400
17 gen 202441,4041,5840,6541,1940,3949.800
16 gen 202442,0842,4841,6741,7940,9834.500
12 gen 202442,3142,5741,9142,2741,4535.400
11 gen 202441,5641,8741,2441,8441,0241.200
10 gen 202441,3341,9041,3141,5940,7829.000
09 gen 202441,9042,0541,5241,5640,7526.800
08 gen 202442,0042,6741,8642,3641,5334.500
05 gen 202442,2443,0642,0042,0341,2145.700
04 gen 202442,5742,8142,3342,7041,8732.100
03 gen 202443,8143,8142,4542,5141,6846.900
02 gen 202443,2644,1842,9843,9143,0554.200
29 dic 202344,2144,2143,2443,2542,4157.200
28 dic 202344,1344,3543,9544,1743,3131.000
27 dic 202343,8044,5243,5044,1343,2739.300
26 dic 202343,5744,0643,3343,6442,7945.100
22 dic 202343,3443,8543,0243,2042,3639.800
21 dic 202343,5043,7842,8043,1342,2936.300
20 dic 202343,4544,5443,0643,2942,4570.400
19 dic 202343,1543,9043,0043,5942,7470.500
18 dic 202344,4744,4743,0343,0542,2160.600
18 dic 20230.725 Dividendo
15 dic 202345,4946,0844,5144,9843,39233.100
14 dic 202345,1145,5444,8645,3243,7287.700
13 dic 202342,7944,6542,3544,1242,56172.800
12 dic 202342,3943,0241,6042,8841,3745.500
11 dic 202342,0642,8442,0642,2440,7548.300
08 dic 202342,1342,3241,5542,3140,8245.400
*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...