Mercados españoles cerrados en 3 hrs 20 min

Community Healthcare Trust Incorporated (CHCT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,15-0,06 (-0,26%)
Al cierre: 04:00PM EDT
23,15 -0,00 (-0,01%)
Después del cierre: 05:16PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202423,3223,3723,0423,1523,15346.600
20 jun 202423,3123,4523,1623,2123,2193.500
18 jun 202423,4323,5223,1523,3123,31122.600
17 jun 202423,2223,8423,1223,4923,49126.300
14 jun 202423,4823,8123,2123,3723,37111.500
13 jun 202423,6423,6523,2223,6423,64105.800
12 jun 202423,4824,0423,2923,5923,59239.200
11 jun 202422,4023,5922,2222,9522,95396.100
10 jun 202423,1523,1522,3422,4522,45174.200
07 jun 202423,1623,4223,1223,3323,33145.500
06 jun 202423,2323,5023,1323,3423,3496.100
05 jun 202423,3124,2323,0723,4223,42457.300
04 jun 202423,6723,6723,2923,3123,3198.600
03 jun 202423,7023,9123,4123,6523,65174.000
31 may 202422,9323,6022,8123,4623,46340.900
30 may 202422,7022,9722,6422,9322,9397.800
29 may 202422,1722,5722,0322,5522,55216.400
28 may 202422,6822,8222,2422,4322,43207.100
24 may 202422,9222,9722,5722,6722,67120.000
23 may 202423,7123,7122,8122,8922,89103.000
22 may 202423,7724,0923,6923,7123,7198.500
21 may 202423,5924,0323,5223,8523,85113.800
20 may 202424,1524,3523,5323,5623,56131.800
17 may 202424,1124,3323,9424,1924,19167.700
16 may 202424,1124,2423,9124,0524,05144.900
15 may 202424,1024,2423,9824,0224,02277.600
14 may 202424,2224,3023,6923,7823,78132.300
13 may 202423,9924,2523,8224,0024,00162.200
10 may 202424,3324,3923,8923,9923,99119.600
09 may 202424,0024,3323,8324,2724,27172.100
09 may 20240.46 Dividendo
08 may 202424,3524,4924,1524,3723,91185.900
07 may 202424,4124,8424,2424,5924,13187.300
06 may 202424,4624,5324,2724,4323,97180.200
03 may 202425,3425,3824,2124,3723,91235.600
02 may 202425,1225,2124,8824,9224,45498.200
01 may 202425,6026,1924,6025,0824,61515.100
30 abr 202426,4526,8026,4526,5326,03107.100
29 abr 202426,4626,7726,4226,7426,2484.900
26 abr 202425,8326,4125,8326,3325,8399.100
25 abr 202425,6025,7725,4725,6525,1770.000
24 abr 202425,7825,8925,5125,8525,3697.800
23 abr 202425,7226,0625,5925,9625,4793.500
22 abr 202425,5725,8525,3425,7025,21179.900
19 abr 202425,2025,7825,2025,5125,03141.300
18 abr 202424,9825,3724,9825,1824,70129.500
17 abr 202424,7425,2924,6024,9624,49122.600
16 abr 202424,8024,8724,5124,7324,2698.800
15 abr 202425,1625,2324,5424,9324,46109.700
12 abr 202425,1725,2224,9625,1524,68110.000
11 abr 202425,5325,5325,0725,1924,7175.100
10 abr 202425,9925,9924,8125,3124,83182.900
09 abr 202425,8526,6625,8526,6526,15139.400
08 abr 202425,8026,0425,7925,8425,3592.100
05 abr 202425,5425,9025,4825,6625,1878.000
04 abr 202425,8125,9625,4325,6525,17199.100
03 abr 202425,6325,8325,3225,5325,05261.000
02 abr 202426,3026,3625,6025,7425,25197.000
01 abr 202426,7226,7326,2726,4025,90101.000
28 mar 202426,0426,5626,0026,5526,05132.800
27 mar 202425,6626,0725,6626,0125,52130.800
26 mar 202425,8425,8425,3925,4224,94133.600
25 mar 202426,2326,2425,6225,6325,15113.200
22 mar 202427,0527,0526,0626,0925,60113.200
21 mar 202426,8827,0226,6126,9426,43111.200
20 mar 202426,1126,7526,1026,6726,17111.400
19 mar 202426,1526,5426,0526,3025,8092.100
18 mar 202426,5726,6026,0426,1125,62152.100
15 mar 202425,9926,6025,8826,5626,06552.200
14 mar 202426,7026,7026,0626,2525,75145.300
13 mar 202426,9227,0526,8526,9126,40127.100
12 mar 202426,9627,1526,7827,0026,49133.000
11 mar 202427,0227,0826,6627,0626,55113.600
08 mar 202427,0927,2726,7727,0026,49103.400
07 mar 202427,1727,3226,7926,8926,38169.400
06 mar 202427,1727,2926,6526,9426,43171.300
05 mar 202426,8727,3526,8527,0426,53191.700
04 mar 202427,1027,2326,7727,0026,49133.600
01 mar 202427,1427,3126,6627,1526,64250.100
29 feb 202427,4227,7327,0227,1426,63398.000
28 feb 202426,8527,0826,7927,0326,52364.600
27 feb 202427,0127,2026,6627,0026,49283.600
26 feb 202426,9627,4226,5926,7526,25144.900
23 feb 202427,1927,1926,7226,9626,45179.400
22 feb 202426,5727,1926,2027,1526,64193.100
21 feb 202427,2727,4226,4726,5826,08216.000
20 feb 202426,9427,9426,7427,2226,71245.600
16 feb 202427,1327,4326,3827,1926,68386.400
16 feb 20240.458 Dividendo
15 feb 202427,7228,1027,6227,9226,94435.000
14 feb 202427,1527,8026,7927,5926,63321.200
13 feb 202426,7827,1426,4926,7225,79299.900
12 feb 202426,3527,6726,3527,5526,59262.500
09 feb 202425,5026,3525,4126,3425,42142.500
08 feb 202424,9425,6424,8925,4124,52136.700
07 feb 202425,4225,4224,8325,0624,18159.400
06 feb 202424,9525,4824,9425,3924,50202.300
05 feb 202424,8125,2124,5024,9824,11559.800
02 feb 202425,3325,3324,8125,1424,26172.900
01 feb 202425,5425,7124,7925,7024,80190.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...