Mercados españoles cerrados

Greystone Housing Impact Investors LP (GHI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,55-0,03 (-0,19%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202415,6715,7115,4515,5515,5544.700
09 may 202415,1515,5915,1515,5815,5817.200
08 may 202415,5015,5315,0215,1115,1167.100
07 may 202415,6715,6715,5315,5815,5825.700
06 may 202415,9015,9015,5715,6415,6437.100
03 may 202415,6915,8015,5815,6015,6050.200
02 may 202415,7315,7515,6115,7115,7127.400
01 may 202415,6915,7215,5915,6915,6925.100
30 abr 202415,8515,8615,5515,5815,5882.000
29 abr 202415,3815,7115,3015,5915,5955.800
26 abr 202414,9415,4514,8315,2815,2847.600
25 abr 202414,8214,8914,7014,8314,8349.100
24 abr 202414,7915,0014,7614,8914,8932.200
23 abr 202414,9715,1114,7514,7614,7641.500
22 abr 202415,1715,1714,9915,0015,0016.600
19 abr 202414,7015,0514,7015,0515,0543.800
18 abr 202414,5014,7914,5014,7714,7750.500
17 abr 202414,8314,8314,4914,5414,5466.100
16 abr 202415,2915,2914,5714,7014,70153.200
15 abr 202415,3415,3415,2515,3215,3224.700
12 abr 202415,2515,3515,2315,2615,2620.600
11 abr 202415,2615,3915,2215,2515,2547.500
10 abr 202415,5715,6015,2115,2615,2650.100
09 abr 202415,6815,6815,5515,6415,6427.600
08 abr 202415,6815,7015,5215,6615,6652.200
05 abr 202415,7115,8015,6615,7215,7227.600
04 abr 202416,0016,1015,7915,7915,7966.700
03 abr 202416,0016,0715,9416,0116,0165.700
02 abr 202416,1816,2515,9716,0016,0053.300
01 abr 202416,2516,2916,1716,1716,1769.300
28 mar 202416,2516,3116,1916,2916,2938.100
27 mar 202416,3316,4116,2416,3016,3043.600
27 mar 20240.368 Dividendo
27 mar 20241004:1000 Split de acciones
26 mar 202416,5316,6716,5316,6316,2737.951
25 mar 202416,7316,8216,5116,6416,2839.357
22 mar 202416,7316,7516,6316,6616,2919.277
21 mar 202416,7016,8116,6816,7316,3640.762
20 mar 202416,6816,7316,6316,6716,3051.104
19 mar 202416,7116,7816,5916,7116,3436.244
18 mar 202416,6016,7516,5816,6916,3231.626
15 mar 202416,6216,7116,5216,6116,2533.232
14 mar 202416,6316,7616,5716,6016,2424.196
13 mar 202416,7316,7616,5916,7116,3434.437
12 mar 202416,7316,7716,6516,7216,3534.538
11 mar 202416,6816,7716,6116,7116,3417.168
08 mar 202416,6016,7816,6016,6416,288333
07 mar 202416,5916,7416,5016,6416,2816.968
06 mar 202416,5816,8116,5516,5816,2243.373
05 mar 202416,4616,6516,4116,5716,2138.353
04 mar 202416,4716,7016,4516,5016,1445.682
01 mar 202416,4116,7516,4016,6016,2465.862
29 feb 202416,5416,6516,4616,5116,1512.450
28 feb 202416,4216,6016,3416,4216,0647.489
27 feb 202416,5116,6116,4016,4016,0437.550
26 feb 202416,6916,7516,5316,5516,1950.100
23 feb 202416,1316,5416,1316,5116,1540.361
22 feb 202416,2816,5216,0716,1315,7779.216
21 feb 202416,2716,5016,2716,3315,9721.385
20 feb 202416,7316,7316,2116,3315,9736.847
16 feb 202416,7316,7816,5216,7716,4031.726
15 feb 202416,5816,7816,4916,6316,2721.486
14 feb 202416,3316,5416,3316,4916,1334.036
13 feb 202416,5216,6316,3716,4216,0629.417
12 feb 202416,8016,8816,5316,6116,2540.863
09 feb 202416,6516,7016,4916,6716,3031.425
08 feb 202416,3316,5616,3316,5316,1735.542
07 feb 202416,6716,6716,3516,4016,0430.220
06 feb 202416,6616,8416,4916,5016,1427.008
05 feb 202416,5316,9016,5316,9016,5333.935
02 feb 202416,8916,8916,6816,7016,3324.196
01 feb 202416,7517,2316,6316,9316,5649.196
31 ene 202417,2417,2416,6316,6316,2753.312
30 ene 202416,9317,1616,7917,1616,7846.084
29 ene 202416,7817,1816,7017,0116,6486.746
26 ene 202416,6416,9016,5316,7816,4121.988
25 ene 202416,5316,6316,3816,5316,1741.264
24 ene 202416,4216,6116,2716,3916,0342.871
23 ene 202416,4616,6316,4616,4816,1219.377
22 ene 202416,2416,7916,2316,5316,1766.766
19 ene 202416,2716,3316,0716,2415,8841.465
18 ene 202416,1716,2916,1216,1815,8240.963
17 ene 202416,2316,3916,2316,2715,9121.184
16 ene 202416,5516,5916,2516,3315,9770.280
12 ene 202416,6016,6416,4816,5416,1816.466
11 ene 202416,3216,5816,3216,5316,1732.831
10 ene 202416,8416,8416,4216,4216,0672.790
09 ene 202416,9716,9716,7416,8316,4630.421
08 ene 202416,8116,9916,8116,9616,5976.404
05 ene 202416,8016,9516,6816,8116,4430.722
04 ene 202416,6916,9616,6916,7416,3724.297
03 ene 202416,5916,7516,4316,6916,3228.413
02 ene 202416,9116,9116,4316,6616,2938.554
29 dic 202316,8016,9116,7016,7216,3547.188
28 dic 202316,6917,0116,6816,8716,50102.308
28 dic 20230.44 Dividendo
27 dic 202317,2317,3817,2317,2916,4860.039
26 dic 202317,3717,4317,2517,3016,4937.248
22 dic 202317,0817,4817,0317,3716,5556.525
21 dic 202316,9817,0816,9017,0516,2530.622
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...