Mercados españoles abiertos en 44 mins

Welltower Inc. (HCW.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
96,42+0,18 (+0,19%)
A partir del 09:55PM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202495,8296,9895,7896,4296,424
04 jun 202494,8896,2494,8896,2496,24-
03 jun 202495,3295,4495,0295,4095,404
31 may 202493,5695,5093,5695,5095,50-
30 may 202491,9893,7691,9893,7693,76-
29 may 202492,1293,1092,1292,9492,94-
28 may 202492,3693,2092,3692,9092,90-
27 may 202492,5092,5892,2092,5892,58-
24 may 202492,0293,2092,0292,8692,86-
23 may 202493,7493,7492,3292,3292,32-
22 may 202492,6894,3492,6693,9293,92-
21 may 202492,2693,0892,2692,9292,92-
20 may 202492,6893,7492,6893,3093,30-
17 may 202492,9293,2492,8092,9092,90-
16 may 202492,8093,4092,3892,8892,88-
15 may 202491,3092,6691,0492,6692,66-
14 may 202492,2092,2291,1291,1291,12-
13 may 202491,7892,1491,3492,1492,14-
10 may 202491,7491,8091,3691,7091,70-
10 may 20240.61 Dividendo
09 may 202491,4691,4690,7891,2090,59-
08 may 202490,7291,5290,3291,5290,91-
07 may 202489,9690,8089,9690,4889,87-
06 may 202489,1089,7288,8089,7289,12-
03 may 202489,9889,9888,6088,8288,23-
02 may 202487,9689,3687,7089,2488,64-
30 abr 202489,4490,6089,2089,2088,60-
29 abr 202488,1888,9288,1888,8688,27-
26 abr 202487,7088,4887,7088,1087,51-
25 abr 202487,2887,4886,8687,4886,89-
24 abr 202486,9287,4486,3087,4486,86-
23 abr 202485,9686,6285,8286,6286,0432
22 abr 202485,8486,0685,2885,8285,25-
19 abr 202484,8085,7084,8085,5284,95-
18 abr 202484,1885,1083,9885,0484,47-
17 abr 202483,1484,8483,1484,0483,48-
16 abr 202483,7683,7682,7083,1882,62-
15 abr 202484,5284,9283,4283,7283,166
12 abr 202484,4284,9083,9883,9883,42-
11 abr 202483,9084,9283,6884,2083,64-
10 abr 202484,7684,7683,3083,9683,40-
09 abr 202484,4884,4883,8484,3283,76-
08 abr 202484,6084,6084,3484,3483,78-
05 abr 202483,6284,7283,6284,7284,15-
04 abr 202484,2484,8083,2883,2882,72-
03 abr 202484,2484,5283,9884,0683,50-
02 abr 202485,6485,6484,3884,4083,84-
28 mar 202485,6286,4285,6286,3885,80-
27 mar 202484,2285,5284,2085,5284,95-
26 mar 202484,1884,7683,9283,9283,36-
25 mar 202485,0485,1484,0684,0683,50-
22 mar 202485,8285,9485,0885,0884,51-
21 mar 202485,2285,5884,2885,5885,01-
20 mar 202486,1886,2084,8484,9884,41-
19 mar 202484,9486,0484,9486,0485,46-
18 mar 202483,8684,7883,8684,7884,21-
15 mar 202484,2084,2083,7683,7683,20-
14 mar 202484,7684,7683,3484,0683,50-
13 mar 202484,9684,9684,3284,5083,93-
12 mar 202484,8285,5884,7484,8284,25-
11 mar 202483,9684,7083,9684,7084,13-
08 mar 202484,0284,0283,5683,9283,36-
07 mar 202484,3084,6683,8683,8883,32-
06 mar 202484,2884,4483,9284,4483,88-
05 mar 202485,8485,8484,3484,3483,78-
04 mar 202485,3485,8684,6085,8685,29-
01 mar 202485,3885,3884,3885,3684,79-
29 feb 202484,6885,8084,4685,2484,6710
28 feb 202484,9885,6084,6484,6484,07-
27 feb 202484,5685,3684,5684,8684,29-
26 feb 202486,1686,1684,4884,6484,07-
23 feb 202486,7086,7486,1886,1885,60-
22 feb 202486,6087,1686,3086,6486,06-
22 feb 20240.61 Dividendo
21 feb 202485,7687,0085,7687,0085,81-
20 feb 202486,2086,3685,3685,6084,43-
19 feb 202487,3087,3085,5685,5684,39110
16 feb 202486,9887,2886,1886,1885,00-
15 feb 202487,1487,3885,7286,7285,54200
14 feb 202481,4687,1281,4686,6885,50-
13 feb 202481,2081,2080,2481,1280,01-
12 feb 202481,1881,5480,8281,1880,0710
09 feb 202480,6480,9880,3880,9879,87-
08 feb 202480,4480,4679,9680,4679,36-
07 feb 202480,3880,8279,8480,2479,14-
06 feb 202480,4280,9080,2880,3279,22-
05 feb 202481,4281,4280,4080,5679,46-
02 feb 202481,1281,4679,0081,4680,3520
01 feb 202480,1280,7279,5480,6679,56-
31 ene 202480,3280,7879,7880,1079,01-
30 ene 202480,4480,5079,6079,9678,87135
29 ene 202480,4880,4880,0480,1279,03-
26 ene 202480,2280,6280,2280,3079,20-
25 ene 202480,2280,4280,0280,2679,16-
24 ene 202481,1481,1479,9279,9278,83-
23 ene 202481,4681,4680,6681,1079,99-
22 ene 202482,4082,4281,5881,7680,64-
19 ene 202481,7282,3681,4482,2681,14-
18 ene 202482,1882,2281,6281,8280,70-
17 ene 202483,7283,7281,1482,1281,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...