Mercados españoles cerrados

Healthpeak Properties Inc (HC5.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,30+0,20 (+1,10%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202418,1018,6018,1018,3018,30111
14 may 202417,9018,3017,9018,1018,10-
13 may 202417,9018,1017,9018,0018,00-
10 may 202417,9018,0017,9017,9017,90-
09 may 202417,6017,8017,6017,8017,80-
08 may 202417,7017,7017,5017,5017,50-
07 may 202417,4017,8017,4017,7017,70-
06 may 202417,4017,6017,4017,4017,40-
03 may 202417,5017,7017,4017,4017,40-
03 may 20240.3 Dividendo
02 may 202417,4017,7017,4017,6017,30-
30 abr 202417,5017,7017,3017,3017,01-
29 abr 202417,4017,8017,4017,7017,40-
26 abr 202416,9017,5016,9017,4017,10-
25 abr 202417,2017,2016,7016,7016,42-
24 abr 202417,1017,1017,0017,1016,81-
23 abr 202416,9017,1016,9017,0016,71-
22 abr 202416,7017,0016,7016,8016,51-
19 abr 202416,6017,0016,6016,7016,42-
18 abr 202416,8017,0016,7016,7016,42-
17 abr 202416,6016,9016,6016,9016,61-
16 abr 202417,0017,0016,8016,8016,51-
15 abr 202417,2017,3017,1017,1016,81-
12 abr 202417,2017,4017,2017,2016,91-
11 abr 202417,2017,3017,2017,2016,91-
10 abr 202417,6017,6017,0017,0016,71-
09 abr 202417,3017,5017,3017,5017,20-
08 abr 202417,0017,2017,0017,2016,91-
05 abr 202416,8016,9016,7016,9016,61-
04 abr 202416,8017,2016,8016,9016,61-
03 abr 202416,7016,8016,7016,8016,51-
02 abr 202417,1017,1016,7016,7016,42-
28 mar 202416,7017,3016,7017,2016,91-
27 mar 202416,1016,6016,1016,6016,32-
26 mar 202416,0016,2016,0016,1015,83-
25 mar 202416,1016,2016,0016,0015,73-
22 mar 202416,3016,3016,1016,1015,83-
21 mar 202415,9016,4015,9016,2015,92-
20 mar 202416,0016,0015,8015,8015,53-
19 mar 202415,8015,9015,8015,8015,53-
18 mar 202415,7015,7015,7015,7015,43-
15 mar 202415,4015,6015,4015,4015,14-
14 mar 202415,6015,6015,3015,3015,04-
13 mar 202415,8015,8015,6015,6015,33-
12 mar 202416,0016,1015,7015,7015,43-
11 mar 202416,0016,1015,9015,9015,63-
08 mar 202415,8016,1015,8016,0015,73-
07 mar 202415,9016,0015,9015,9015,63-
06 mar 202415,5016,2015,5015,8015,53-
05 mar 202415,3015,5015,3015,5015,24-
04 mar 202415,3015,3015,1015,1014,84-
01 mar 202415,3015,5015,3015,5015,24-
29 feb 202415,1015,5015,0015,4015,14-
28 feb 202414,8015,3014,8015,3015,04-
27 feb 202415,1015,1014,7014,7014,45-
26 feb 202415,2015,2014,7014,7014,45-
23 feb 202415,3015,3015,3015,3015,04-
22 feb 202415,4015,4015,4015,4015,14-
21 feb 202415,5015,6015,4015,4015,14-
20 feb 202415,7015,7015,5015,5015,24-
19 feb 202415,7015,9015,7015,7015,43-
16 feb 202416,0016,0015,8015,8015,53-
15 feb 202415,5016,0015,5016,0015,73-
14 feb 202415,5015,6015,5015,6015,33-
13 feb 202415,8015,8015,4015,4015,14-
13 feb 20240.3 Dividendo
12 feb 202415,9016,3015,9016,1015,53-
09 feb 202416,5016,5016,0016,1015,53-
08 feb 202416,4016,6016,4016,5015,92-
07 feb 202416,6016,6016,5016,5015,92-
06 feb 202416,4016,6016,4016,6016,01-
05 feb 202416,8016,8016,4016,4015,82-
02 feb 202417,1017,1016,7016,8016,21-
01 feb 202416,9017,0016,8016,9016,30-
31 ene 202417,0017,0016,9017,0016,40-
30 ene 202417,5017,5017,1017,1016,50-
29 ene 202417,7017,7017,6017,6016,98-
26 ene 202417,6017,7017,6017,6016,98-
25 ene 202417,4017,9017,4017,6016,98-
24 ene 202417,6017,7017,5017,5016,88-
23 ene 202417,8017,9017,6017,6016,98-
22 ene 202417,9018,2017,8017,8017,17-
19 ene 202417,8017,9017,8017,9017,27-
18 ene 202418,2018,2017,7017,7017,07-
17 ene 202418,8018,8018,0018,0017,36-
16 ene 202418,9018,9018,8018,8018,14-
15 ene 202418,8018,9018,8018,8018,14-
12 ene 202418,3018,8018,3018,8018,14-
11 ene 202418,0018,2018,0018,2017,56-
10 ene 202418,0018,1018,0018,1017,46-
09 ene 202418,0018,0017,9017,9017,27-
08 ene 202417,7018,0017,7018,0017,36-
05 ene 202417,8017,8017,7017,7017,07-
04 ene 202417,7017,9017,7017,7017,07-
03 ene 202418,0018,0017,9017,9017,27-
02 ene 202417,7018,2017,7018,2017,56-
29 dic 202318,0018,0017,9018,0017,36-
28 dic 202317,8018,0017,8017,9017,27-
27 dic 202317,9017,9017,9017,9017,27-
22 dic 202317,4017,7017,4017,7017,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...