Mercados españoles abiertos en 5 hrs 40 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.609,27 +373,20 (+0,98%) Dólar/Euro
1,0774 0,0000 (-0,00%) Petróleo Brent
83,68 +0,35 (+0,42%) Bitcoin EUR
59.108,50 -691,91 (-1,16%)
Healthpeak Properties, Inc. (DOC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 19,13 | 19,20 | 18,86 | 18,97 | 18,97 | 3.764.657 |
| 03 may 2024 | 19,26 | 19,38 | 18,87 | 18,97 | 18,97 | 4.096.700 |
| 02 may 2024 | 19,16 | 19,24 | 18,81 | 19,17 | 19,17 | 7.000.900 |
| 01 may 2024 | 18,57 | 19,22 | 18,57 | 18,88 | 18,88 | 5.561.600 |
| 30 abr 2024 | 18,75 | 19,10 | 18,60 | 18,61 | 18,61 | 7.081.600 |
| 29 abr 2024 | 18,96 | 19,27 | 18,90 | 18,94 | 18,94 | 6.558.700 |
| 26 abr 2024 | 18,47 | 19,05 | 18,34 | 18,80 | 18,80 | 7.081.700 |
| 25 abr 2024 | 18,47 | 18,61 | 18,13 | 18,34 | 18,34 | 6.977.900 |
| 24 abr 2024 | 18,27 | 18,74 | 18,09 | 18,63 | 18,63 | 5.997.000 |
| 23 abr 2024 | 18,24 | 18,60 | 18,19 | 18,45 | 18,45 | 6.206.600 |
| 22 abr 2024 | 18,04 | 18,25 | 17,93 | 18,23 | 18,23 | 5.010.000 |
| 19 abr 2024 | 18,03 | 18,26 | 17,92 | 17,98 | 17,98 | 5.388.300 |
| 18 abr 2024 | 18,17 | 18,28 | 17,91 | 18,01 | 18,01 | 3.642.300 |
| 17 abr 2024 | 17,91 | 18,33 | 17,84 | 18,07 | 18,07 | 4.067.200 |
| 16 abr 2024 | 18,18 | 18,27 | 17,80 | 17,82 | 17,82 | 6.298.300 |
| 15 abr 2024 | 18,66 | 18,71 | 18,10 | 18,29 | 18,29 | 5.117.900 |
| 12 abr 2024 | 18,66 | 18,70 | 18,47 | 18,52 | 18,52 | 5.878.600 |
| 11 abr 2024 | 18,89 | 18,96 | 18,29 | 18,68 | 18,68 | 5.403.000 |
| 10 abr 2024 | 18,68 | 18,86 | 18,44 | 18,68 | 18,68 | 5.602.100 |
| 09 abr 2024 | 19,05 | 19,39 | 19,02 | 19,34 | 19,34 | 5.368.700 |
| 08 abr 2024 | 18,70 | 19,04 | 18,51 | 18,98 | 18,98 | 5.796.900 |
| 05 abr 2024 | 18,19 | 18,63 | 18,17 | 18,63 | 18,63 | 8.805.300 |
| 04 abr 2024 | 18,62 | 18,82 | 18,20 | 18,33 | 18,33 | 6.469.900 |
| 03 abr 2024 | 18,19 | 18,51 | 18,10 | 18,38 | 18,38 | 5.352.000 |
| 02 abr 2024 | 18,45 | 18,55 | 18,12 | 18,25 | 18,25 | 5.132.100 |
| 01 abr 2024 | 19,28 | 19,28 | 18,49 | 18,54 | 18,54 | 5.793.200 |
| 28 mar 2024 | 18,35 | 18,80 | 18,35 | 18,75 | 18,75 | 5.614.500 |
| 27 mar 2024 | 17,74 | 18,33 | 17,70 | 18,31 | 18,31 | 5.300.100 |
| 26 mar 2024 | 17,68 | 17,73 | 17,51 | 17,56 | 17,56 | 6.180.100 |
| 25 mar 2024 | 17,61 | 17,76 | 17,45 | 17,54 | 17,54 | 4.257.800 |
| 22 mar 2024 | 17,85 | 17,90 | 17,53 | 17,54 | 17,54 | 5.452.000 |
| 21 mar 2024 | 17,68 | 17,93 | 17,61 | 17,82 | 17,82 | 5.741.900 |
| 20 mar 2024 | 17,33 | 17,66 | 17,29 | 17,58 | 17,58 | 5.071.700 |
| 19 mar 2024 | 17,29 | 17,53 | 17,21 | 17,50 | 17,50 | 5.575.600 |
| 18 mar 2024 | 17,18 | 17,39 | 17,05 | 17,32 | 17,32 | 5.803.900 |
| 15 mar 2024 | 16,68 | 17,36 | 16,66 | 17,24 | 17,24 | 17.060.000 |
| 14 mar 2024 | 17,11 | 17,23 | 16,76 | 16,91 | 16,91 | 11.201.600 |
| 13 mar 2024 | 17,33 | 17,51 | 17,17 | 17,24 | 17,24 | 5.827.400 |
| 12 mar 2024 | 17,60 | 17,73 | 17,37 | 17,39 | 17,39 | 5.918.500 |
| 11 mar 2024 | 17,74 | 17,90 | 17,43 | 17,61 | 17,61 | 5.687.000 |
| 08 mar 2024 | 17,75 | 17,99 | 17,61 | 17,74 | 17,74 | 6.320.100 |
| 07 mar 2024 | 17,68 | 17,80 | 17,48 | 17,54 | 17,54 | 8.759.100 |
| 06 mar 2024 | 17,18 | 17,80 | 17,13 | 17,57 | 17,57 | 10.036.400 |
| 05 mar 2024 | 16,76 | 17,15 | 16,70 | 17,04 | 17,04 | 13.550.100 |
| 04 mar 2024 | 16,89 | 17,00 | 16,60 | 16,85 | 16,85 | 12.337.100 |
| 01 mar 2024 | 16,74 | 17,14 | 16,49 | 17,10 | 17,10 | 9.979.000 |
| 29 feb 2024 | 16,70 | 16,98 | 16,54 | 16,75 | 16,75 | 66.006.500 |
| 28 feb 2024 | 16,09 | 16,81 | 16,02 | 16,55 | 16,55 | 10.612.200 |
| 27 feb 2024 | 16,34 | 16,43 | 16,10 | 16,24 | 16,24 | 8.349.700 |
| 26 feb 2024 | 16,58 | 16,69 | 16,11 | 16,18 | 16,18 | 6.725.800 |
| 23 feb 2024 | 16,81 | 16,83 | 16,59 | 16,63 | 16,63 | 5.331.800 |
| 22 feb 2024 | 16,76 | 16,92 | 16,62 | 16,79 | 16,79 | 7.721.800 |
| 21 feb 2024 | 16,95 | 17,11 | 16,78 | 16,82 | 16,82 | 10.124.600 |
| 20 feb 2024 | 17,00 | 17,19 | 16,78 | 16,92 | 16,92 | 7.113.100 |
| 16 feb 2024 | 17,12 | 17,24 | 16,97 | 17,16 | 17,16 | 5.215.200 |
| 15 feb 2024 | 17,05 | 17,46 | 16,97 | 17,46 | 17,46 | 4.813.300 |
| 14 feb 2024 | 16,91 | 17,04 | 16,60 | 16,86 | 16,86 | 8.953.000 |
| 13 feb 2024 | 16,73 | 16,84 | 16,38 | 16,78 | 16,78 | 8.617.200 |
| 13 feb 2024 | 0.3 Dividendo | |||||
| 12 feb 2024 | 17,45 | 17,74 | 17,37 | 17,54 | 17,24 | 6.339.000 |
| 09 feb 2024 | 17,64 | 17,82 | 17,06 | 17,34 | 17,04 | 13.320.400 |
| 08 feb 2024 | 17,83 | 18,12 | 17,78 | 17,99 | 17,68 | 6.993.900 |
| 07 feb 2024 | 18,05 | 18,16 | 17,83 | 17,87 | 17,56 | 4.954.700 |
| 06 feb 2024 | 17,82 | 18,18 | 17,69 | 18,08 | 17,77 | 5.344.800 |
| 05 feb 2024 | 17,99 | 18,01 | 17,75 | 17,81 | 17,51 | 5.515.300 |
| 02 feb 2024 | 18,45 | 18,49 | 18,04 | 18,31 | 18,00 | 6.221.400 |
| 01 feb 2024 | 18,43 | 18,83 | 18,19 | 18,82 | 18,50 | 5.702.600 |
| 31 ene 2024 | 18,75 | 18,89 | 18,30 | 18,50 | 18,18 | 12.125.600 |
| 30 ene 2024 | 19,01 | 19,09 | 18,61 | 18,62 | 18,30 | 7.506.700 |
| 29 ene 2024 | 19,37 | 19,39 | 18,97 | 19,22 | 18,89 | 5.757.400 |
| 26 ene 2024 | 19,46 | 19,59 | 19,26 | 19,42 | 19,09 | 3.230.800 |
| 25 ene 2024 | 19,47 | 19,54 | 19,14 | 19,36 | 19,03 | 5.071.600 |
| 24 ene 2024 | 19,76 | 19,76 | 19,10 | 19,13 | 18,80 | 4.534.600 |
| 23 ene 2024 | 19,84 | 19,91 | 19,26 | 19,37 | 19,04 | 4.420.800 |
| 22 ene 2024 | 19,82 | 20,02 | 19,59 | 19,71 | 19,37 | 4.953.100 |
| 19 ene 2024 | 19,71 | 19,89 | 19,33 | 19,75 | 19,41 | 4.598.200 |
| 18 ene 2024 | 20,12 | 20,13 | 19,42 | 19,60 | 19,26 | 5.195.800 |
| 17 ene 2024 | 20,28 | 20,65 | 19,73 | 20,04 | 19,70 | 4.727.600 |
| 16 ene 2024 | 20,73 | 20,84 | 20,41 | 20,73 | 20,38 | 7.463.800 |
| 12 ene 2024 | 20,61 | 20,87 | 20,52 | 20,84 | 20,48 | 6.812.900 |
| 11 ene 2024 | 19,96 | 20,30 | 19,81 | 20,29 | 19,94 | 8.259.600 |
| 10 ene 2024 | 19,95 | 20,14 | 19,77 | 19,97 | 19,63 | 5.151.300 |
| 09 ene 2024 | 19,75 | 19,90 | 19,56 | 19,90 | 19,56 | 4.192.800 |
| 08 ene 2024 | 19,53 | 20,11 | 19,45 | 19,98 | 19,64 | 4.316.700 |
| 05 ene 2024 | 19,46 | 19,95 | 19,29 | 19,63 | 19,29 | 5.470.400 |
| 04 ene 2024 | 19,58 | 19,82 | 19,45 | 19,66 | 19,32 | 3.727.900 |
| 03 ene 2024 | 19,74 | 19,85 | 19,37 | 19,58 | 19,25 | 3.070.100 |
| 02 ene 2024 | 19,79 | 20,22 | 19,55 | 20,03 | 19,69 | 3.662.700 |
| 29 dic 2023 | 20,01 | 20,18 | 19,79 | 19,80 | 19,46 | 3.244.100 |
| 28 dic 2023 | 19,90 | 20,18 | 19,90 | 20,18 | 19,83 | 2.582.200 |
| 27 dic 2023 | 20,05 | 20,13 | 19,86 | 20,02 | 19,68 | 3.327.300 |
| 26 dic 2023 | 19,74 | 20,07 | 19,67 | 19,96 | 19,62 | 3.155.300 |
| 22 dic 2023 | 19,43 | 19,78 | 19,32 | 19,70 | 19,36 | 5.747.900 |
| 21 dic 2023 | 19,65 | 19,65 | 19,09 | 19,40 | 19,07 | 5.468.300 |
| 20 dic 2023 | 19,71 | 20,05 | 19,45 | 19,46 | 19,13 | 4.356.200 |
| 19 dic 2023 | 19,61 | 19,87 | 19,45 | 19,82 | 19,48 | 4.551.400 |
| 18 dic 2023 | 19,66 | 19,68 | 19,36 | 19,49 | 19,16 | 5.961.100 |
| 15 dic 2023 | 20,01 | 20,14 | 19,33 | 19,55 | 19,22 | 10.704.500 |
| 14 dic 2023 | 19,75 | 20,38 | 19,51 | 20,12 | 19,78 | 6.923.900 |
| 13 dic 2023 | 18,26 | 19,29 | 18,11 | 19,19 | 18,86 | 6.712.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.