Mercados españoles cerrados

Diversified Healthcare Trust (DHC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,4400+0,0800 (+3,39%)
A partir del 02:52PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20242,37002,44002,27002,44002,4400427.045
30 abr 20242,37002,41002,32002,36002,3600652.200
29 abr 20242,45002,52002,39002,40002,4000602.100
26 abr 20242,40002,46002,40002,43002,4300460.600
25 abr 20242,34002,40002,34002,38002,3800710.400
24 abr 20242,38002,44002,35002,41002,4100655.900
23 abr 20242,43002,52002,40002,41002,4100517.000
22 abr 20242,41002,44002,37002,43002,4300660.800
19 abr 20242,34002,42002,32002,41002,4100743.100
19 abr 20240.01 Dividendo
18 abr 20242,35002,47002,34002,36002,3500744.200
17 abr 20242,37002,42002,34002,35002,3400535.600
16 abr 20242,52002,52002,36002,36002,3500621.600
15 abr 20242,52002,55002,47002,54002,5292752.400
12 abr 20242,61002,62002,51002,53002,5193518.500
11 abr 20242,59002,67002,52002,61002,5989727.200
10 abr 20242,64002,64002,51002,59002,5790970.100
09 abr 20242,74002,81002,69002,74002,7284511.600
08 abr 20242,58002,71002,58002,71002,6985676.600
05 abr 20242,48002,64002,48002,59002,5790657.100
04 abr 20242,47002,64002,46002,52002,50931.071.400
03 abr 20242,27002,43002,26002,43002,4197754.000
02 abr 20242,34002,35002,25002,30002,2903903.300
01 abr 20242,50002,50002,34002,35002,3400672.200
28 mar 20242,40002,46002,39002,46002,44961.042.900
27 mar 20242,36002,45002,33002,41002,39981.798.000
26 mar 20242,46002,48002,34002,35002,3400807.900
25 mar 20242,58002,62002,43002,43002,4197729.400
22 mar 20242,65002,69002,59002,59002,57901.345.500
21 mar 20242,54002,63002,50002,62002,60891.866.600
20 mar 20242,32002,52002,31002,49002,47941.317.000
19 mar 20242,38002,42002,31002,35002,34001.609.300
18 mar 20242,46002,53002,39002,42002,40971.233.100
15 mar 20242,50002,59002,43002,45002,43967.543.200
14 mar 20242,55002,57002,45002,53002,51931.381.900
13 mar 20242,65002,68002,58002,59002,57901.117.200
12 mar 20242,67002,71002,60002,65002,63881.359.100
11 mar 20242,81002,81002,66002,71002,6985961.000
08 mar 20242,83002,87002,73002,79002,77821.985.800
07 mar 20242,82002,83002,73002,75002,73831.709.400
06 mar 20243,03003,03002,75002,80002,78811.247.300
05 mar 20243,05003,08002,95002,99002,97731.004.000
04 mar 20243,21003,25003,07003,09003,07691.122.800
01 mar 20243,28003,28003,17003,22003,20641.349.300
29 feb 20243,48003,55003,22003,28003,26611.870.500
28 feb 20243,25003,44003,14003,34003,32581.573.200
27 feb 20243,01003,42002,94003,21003,19641.965.600
26 feb 20242,95003,05002,93003,00002,98731.390.800
23 feb 20242,92003,01002,88002,96002,94751.161.100
22 feb 20242,98003,04002,91002,94002,9275913.600
21 feb 20243,00003,06002,93003,01002,9972833.400
20 feb 20242,89003,02002,88003,01002,9972850.100
16 feb 20243,10003,11002,96002,96002,9475860.600
15 feb 20242,83003,11002,81003,11003,09681.351.900
14 feb 20242,69002,80002,66002,79002,7782841.900
13 feb 20242,67002,71002,55002,61002,59891.157.900
12 feb 20242,73002,87002,72002,83002,8180718.900
09 feb 20242,64002,76002,63002,70002,6886668.500
08 feb 20242,58002,66002,58002,63002,6189555.800
07 feb 20242,64002,64002,49002,58002,56911.432.300
06 feb 20242,63002,67002,59002,60002,5890773.400
05 feb 20242,70002,71002,64002,66002,6487642.400
02 feb 20242,85002,88002,75002,75002,7383863.000
01 feb 20242,87002,94002,85002,91002,8977730.200
31 ene 20243,05003,05002,85002,87002,85781.107.400
30 ene 20243,04003,07002,99003,05003,0371580.700
29 ene 20242,95003,09002,92003,07003,0570562.000
26 ene 20242,93002,98002,92002,94002,9275458.700
25 ene 20242,90002,95002,84002,90002,88771.068.900
24 ene 20242,99002,99002,82002,85002,8379879.300
23 ene 20242,96003,05002,89002,91002,8977760.400
22 ene 20242,88003,00002,86002,90002,8877632.800
19 ene 20242,82002,90002,66002,88002,86781.077.400
19 ene 20240.01 Dividendo
18 ene 20243,01003,07002,76002,80002,7782984.400
17 ene 20242,91003,02002,88003,01002,98658.406.300
16 ene 20242,97003,12002,96003,00002,97661.355.300
12 ene 20243,02003,11002,99003,02002,9965971.100
11 ene 20242,99002,99002,81002,95002,92701.235.700
10 ene 20243,04003,07002,98003,04003,0163885.500
09 ene 20243,16003,22003,04003,05003,0262868.800
08 ene 20243,27003,27003,17003,19003,1651619.700
05 ene 20243,29003,42003,25003,29003,26441.449.200
04 ene 20243,51003,52003,34003,35003,32391.334.400
03 ene 20243,61003,63003,43003,48003,45291.191.700
02 ene 20243,71003,72003,51003,59003,56201.266.300
29 dic 20233,80003,80003,68003,74003,7109854.500
28 dic 20233,83003,85003,71003,78003,75051.287.600
27 dic 20233,75003,96003,73003,80003,77041.937.300
26 dic 20233,60003,80003,55003,75003,72081.080.100
22 dic 20233,61003,78003,50003,58003,55211.235.500
21 dic 20233,47003,59003,39003,56003,53231.377.700
20 dic 20233,48003,72003,35003,44003,41322.267.300
19 dic 20233,30003,52003,17003,48003,45292.788.500
18 dic 20232,92003,29002,78003,23003,20482.430.700
15 dic 20233,04003,13002,64002,97002,946911.131.300
14 dic 20232,67003,07002,67003,06003,03622.671.700
13 dic 20232,39002,64002,31002,63002,60952.752.100
12 dic 20232,45002,45002,31002,39002,3714972.100
11 dic 20232,45002,50002,40002,44002,4210788.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...