Mercados españoles cerrados

Healthpeak Properties Inc (HC5.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,60-0,10 (-0,56%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202417,7017,8017,5017,6017,60-
03 may 20240.3 Dividendo
02 may 202417,6017,9017,6017,7017,40-
30 abr 202417,7017,7017,5017,5017,20-
29 abr 202417,6017,9017,6017,7017,40-
26 abr 202417,1017,6017,1017,5017,20-
25 abr 202417,4017,4016,9017,0016,71-
24 abr 202417,3017,3017,0017,3017,01-
23 abr 202417,1017,3017,0017,2016,91-
22 abr 202416,9017,1016,9017,1016,81-
19 abr 202416,8017,1016,8016,9016,61-
18 abr 202417,0017,2016,8016,8016,52500
17 abr 202416,8017,1016,8017,1016,81-
16 abr 202417,2017,3016,8016,8016,52-
15 abr 202417,4017,5017,2017,2016,91-
12 abr 202417,4017,5017,4017,4017,11-
11 abr 202417,4017,4017,0017,4017,11-
10 abr 202417,8017,8017,2017,2016,91-
09 abr 202417,5017,7017,4017,7017,40-
08 abr 202417,2017,4017,0017,4017,11-
05 abr 202417,0017,1016,8017,1016,81-
04 abr 202417,0017,3016,9016,9016,61-
03 abr 202416,9017,0016,8016,9016,61-
02 abr 202417,3017,3016,8016,8016,52-
28 mar 202416,8017,3016,8017,3017,01-
27 mar 202416,2016,7016,2016,7016,42-
26 mar 202416,1016,3016,1016,3016,02-
25 mar 202416,2016,2016,1016,1015,83-
22 mar 202416,4016,5016,2016,2015,93-
21 mar 202416,0016,4016,0016,3016,02-
20 mar 202416,1016,1015,9016,1015,83-
19 mar 202415,9016,0015,8016,0015,73-
18 mar 202415,8015,9015,7015,9015,63-
15 mar 202415,5015,7015,5015,7015,43-
14 mar 202415,7015,8015,4015,4015,14-
13 mar 202415,9015,9015,7015,7015,43-
12 mar 202416,1016,2015,9015,9015,63-
11 mar 202416,2016,3016,0016,1015,83-
08 mar 202416,0016,2016,0016,0015,73-
07 mar 202416,1016,1016,1016,1015,83-
06 mar 202415,7015,8015,7015,8015,53-
05 mar 202415,5015,5015,5015,5015,24-
04 mar 202415,6015,6015,5015,5015,24-
01 mar 202415,5015,7015,3015,7015,43-
29 feb 202415,3015,6015,2015,5015,24-
28 feb 202415,0015,4014,9015,2014,94-
27 feb 202415,3015,3014,9015,0014,75-
26 feb 202415,3015,4014,9015,0014,75-
23 feb 202415,5015,5015,4015,4015,14-
22 feb 202415,5015,6015,4015,5015,24-
21 feb 202415,6015,7015,5015,6015,34-
20 feb 202415,8015,8015,6015,6015,34-
19 feb 202415,9015,9015,9015,9015,63-
16 feb 202416,2016,2015,9015,9015,63-
15 feb 202415,7016,2015,7016,1015,83-
14 feb 202415,7015,9015,5015,8015,53-
13 feb 202416,0016,0015,4015,6015,34-
13 feb 20240.3 Dividendo
12 feb 202416,1016,4016,1016,3015,73-
09 feb 202416,7016,7015,9016,0015,44-
08 feb 202416,6016,7016,5016,6016,02-
07 feb 202416,8016,8016,6016,6016,02-
06 feb 202416,6016,8016,5016,8016,21-
05 feb 202417,0017,0016,5016,6016,02-
02 feb 202417,3017,3016,7016,9016,31-
01 feb 202417,1017,2016,8017,2016,60-
31 ene 202417,2017,3016,8017,0016,40-
30 ene 202417,7017,7017,2017,2016,60-
29 ene 202417,9017,9017,6017,7017,08-
26 ene 202417,8018,0017,7017,8017,18-
25 ene 202417,6017,9017,6017,8017,18-
24 ene 202417,8018,0017,5017,5016,89-
23 ene 202418,0018,4017,8017,9017,27-
22 ene 202418,1018,3018,0018,1017,47-
19 ene 202418,0018,2017,9018,1017,47-
18 ene 202418,4018,4017,9018,0017,37-
17 ene 202419,0019,0018,2018,3017,66-
16 ene 202419,0019,0018,8019,0018,33-
15 ene 202419,0019,0019,0019,0018,33-
12 ene 202418,5019,0018,5019,0018,33-
11 ene 202418,2018,4018,2018,4017,76-
10 ene 202418,2018,3018,1018,2017,56-
09 ene 202418,2018,2017,9018,1017,47-
08 ene 202417,9018,3017,8018,2017,56-
05 ene 202418,0018,1017,7017,9017,27-
04 ene 202417,9018,0017,8018,0017,37-
03 ene 202418,2018,3017,9017,9017,27-
02 ene 202417,9018,4017,9018,2017,56-
29 dic 202318,2018,3018,2018,2017,56-
28 dic 202318,0018,1017,9018,1017,47-
27 dic 202318,1018,1017,9017,9017,27-
22 dic 202317,6017,9017,5017,9017,27-
21 dic 202317,8017,9017,4017,6016,98-
20 dic 202318,1018,2017,8017,8017,18-
19 dic 202317,8018,0017,7018,0017,37-
18 dic 202317,9018,0017,7017,9017,27-
15 dic 202318,3018,5017,8017,9017,27-
14 dic 202317,6018,4017,6018,3017,66-
13 dic 202317,0017,6016,8017,6016,98-
12 dic 202317,4017,4017,0017,0016,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...