Mercados españoles cerrados en 39 mins

CareTrust REIT, Inc. (CTRE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,82-0,06 (-0,26%)
A partir del 10:51AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202424,8524,9324,5824,8224,82121.746
07 may 202424,9125,1024,7424,8824,881.098.400
06 may 202425,0525,2024,8124,8724,87959.200
03 may 202426,4326,4324,4624,9724,971.749.500
02 may 202425,1825,3424,9825,3125,31903.800
01 may 202424,6225,2524,5624,9324,931.008.600
30 abr 202424,6324,8424,3924,7224,721.171.300
29 abr 202424,3624,7124,3424,6724,67686.800
26 abr 202424,0424,4423,9224,3124,31663.700
25 abr 202423,6624,0123,6223,9523,95978.800
24 abr 202423,7823,9823,6523,8123,81633.400
23 abr 202423,6423,9423,5823,9023,901.119.700
22 abr 202423,7023,7623,2623,5923,591.102.600
19 abr 202423,7523,9823,5623,6923,69783.700
18 abr 202423,5023,7423,4023,7423,74897.600
17 abr 202423,5923,6723,3823,5223,52965.200
16 abr 202423,4223,5723,3223,4723,47771.200
15 abr 202423,7423,8023,2823,5623,56734.200
12 abr 202423,6823,7923,5523,6623,66767.900
11 abr 202423,6523,7523,5523,6923,69681.100
10 abr 202424,0024,0123,3423,5523,551.287.300
09 abr 202424,3924,4424,2024,3224,32829.900
08 abr 202424,4024,5324,2824,4124,41844.600
05 abr 202424,0224,6124,0224,5224,52814.100
04 abr 202424,4024,6223,9624,1824,181.420.700
03 abr 202424,0024,3023,9624,1924,191.266.100
02 abr 202424,1624,2123,8324,0524,051.545.400
01 abr 202424,4124,4724,1524,2424,241.099.600
28 mar 202424,2524,4824,2524,3724,37855.300
27 mar 202424,1524,2324,0624,1924,191.200.600
27 mar 20240.29 Dividendo
26 mar 202424,2824,5724,1624,3024,011.301.100
25 mar 202424,0124,2423,9824,1723,88905.100
22 mar 202424,1024,4123,9223,9823,69917.100
21 mar 202424,2224,2423,9224,2123,921.495.200
20 mar 202423,9724,1923,7924,1923,901.431.500
19 mar 202423,9824,2923,8524,0223,732.052.700
18 mar 202423,5324,0023,5323,9723,682.086.700
15 mar 202423,4323,7523,4223,4823,208.187.500
14 mar 202423,5323,6423,3323,5823,301.291.400
13 mar 202423,5823,9723,5623,6523,372.287.000
12 mar 202423,4323,7523,3423,6123,33850.900
11 mar 202423,2623,6223,2623,4223,141.109.600
08 mar 202423,6423,6923,1023,2722,991.502.400
07 mar 202423,6823,7423,3423,4823,20952.300
06 mar 202423,4023,8023,3123,5423,261.170.600
05 mar 202423,4123,6423,3323,3623,081.037.600
04 mar 202422,8223,5122,8023,4923,211.311.900
01 mar 202422,5522,9922,4822,8022,531.195.700
29 feb 202423,1023,1022,4622,5622,293.233.900
28 feb 202422,8322,9822,6122,6822,411.327.700
27 feb 202423,0123,2722,9122,9622,69727.800
26 feb 202423,0623,2522,9523,0122,741.464.900
23 feb 202423,1323,1922,9323,0922,811.892.300
22 feb 202423,0023,1822,9223,0722,792.573.900
21 feb 202423,0723,3022,7922,9822,712.943.000
20 feb 202422,5023,0922,5023,0422,772.439.600
16 feb 202422,5422,8822,4222,6722,401.319.600
15 feb 202423,0823,1722,6722,7022,431.542.000
14 feb 202422,5123,1522,5122,9422,671.295.800
13 feb 202422,5022,9122,3022,5522,281.959.000
12 feb 202422,2923,0322,2722,9422,672.007.500
09 feb 202421,0722,5820,9022,5022,232.794.400
08 feb 202420,6421,1120,5721,0020,751.463.400
07 feb 202420,4920,7220,3320,6420,391.351.800
06 feb 202420,6220,7520,3720,4520,211.705.100
05 feb 202420,3020,5420,1020,4420,202.198.000
02 feb 202420,8020,8220,3820,4120,171.050.700
01 feb 202420,8621,0120,7320,9820,731.834.900
31 ene 202421,2721,4320,9220,9220,671.202.800
30 ene 202421,3121,4321,1621,2721,02746.500
29 ene 202421,5521,6621,3621,5221,26629.800
26 ene 202421,5621,6121,3521,5321,27577.600
25 ene 202421,5421,6821,3321,4421,181.017.900
24 ene 202422,2622,2621,3121,3521,101.260.900
23 ene 202422,2222,2221,8022,0121,75820.000
22 ene 202421,9222,1921,9222,0421,78845.800
19 ene 202421,5921,8521,5121,8521,59817.600
18 ene 202421,8021,8021,5021,6021,34871.500
17 ene 202422,0722,4421,6221,7621,501.544.700
16 ene 202422,3022,5222,2122,3222,051.412.300
12 ene 202422,2022,4422,1022,4422,171.235.300
11 ene 202421,9122,0821,8122,0121,751.145.900
10 ene 202421,8622,0721,7922,0221,76692.000
09 ene 202421,7521,9521,5721,8321,57902.900
08 ene 202421,8221,9721,7021,8721,61747.600
05 ene 202421,9922,0021,7821,7921,53777.000
04 ene 202422,0322,1621,9221,9521,691.408.200
03 ene 202422,3422,4022,0722,1021,841.061.400
02 ene 202422,2922,4822,2522,3522,08908.400
29 dic 202322,5222,6422,3722,3822,11768.500
28 dic 202322,5322,6722,5022,6722,40627.000
28 dic 20230.28 Dividendo
27 dic 202322,6922,8722,6522,8022,25889.500
26 dic 202322,8122,8622,6922,7022,15832.100
22 dic 202322,8823,1022,8122,8322,281.914.100
21 dic 202322,7122,8422,5422,7422,191.253.200
20 dic 202322,8923,1322,6522,6522,101.682.100
19 dic 202322,7322,9922,5822,9122,362.853.800
18 dic 202322,5422,6422,3522,6222,081.603.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...