Mercados españoles cerrados

Healthcare Realty Trust Incorporated (HR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,14+0,11 (+0,78%)
Al cierre: 04:00PM EDT
13,96 -0,18 (-1,27%)
Después del cierre: 05:41PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202414,0714,2214,0014,1414,143.602.200
25 abr 202414,2814,3713,9414,0314,034.020.600
24 abr 202414,2214,3914,0614,3814,384.604.500
23 abr 202414,1614,5514,1614,3814,383.434.300
22 abr 202413,9514,2513,8614,2314,233.841.800
19 abr 202413,8014,0313,7413,9613,962.209.200
18 abr 202413,8013,8913,6813,7913,792.542.400
17 abr 202413,7213,8413,6413,7313,732.434.500
16 abr 202413,8013,9313,6713,7013,703.560.100
15 abr 202414,1214,1313,7013,8913,893.127.300
12 abr 202414,1914,2014,0414,1114,112.848.200
11 abr 202414,1914,4114,0014,1914,193.122.200
10 abr 202413,9914,1813,8914,0514,053.635.300
09 abr 202414,2314,6314,1514,5914,593.919.000
08 abr 202413,9214,1713,8714,1314,131.710.800
05 abr 202413,7813,9613,6613,8713,871.832.600
04 abr 202414,0014,2713,8513,9213,922.572.000
03 abr 202413,8514,0213,7813,8413,842.499.200
02 abr 202413,9914,0013,7113,9413,943.478.600
01 abr 202414,1714,1813,9114,1114,112.333.600
28 mar 202414,0014,2913,9914,1514,153.777.400
27 mar 202413,4913,9513,4513,9413,942.710.700
26 mar 202413,5313,5313,3713,3713,372.286.200
25 mar 202413,3713,5313,2913,4513,452.838.800
22 mar 202413,6213,6413,2813,3213,322.335.200
21 mar 202413,3613,6113,3113,5813,582.455.600
20 mar 202413,0313,3412,9113,2713,273.764.100
19 mar 202413,0813,3013,0813,1713,173.335.700
18 mar 202413,1513,2713,0513,1213,124.789.500
15 mar 202412,8213,2112,7713,1613,168.015.000
14 mar 202413,2713,3212,7812,9412,944.624.100
13 mar 202413,5013,7213,3513,3913,392.915.300
12 mar 202413,5613,7713,4713,5013,503.394.500
11 mar 202413,5713,7613,5313,5613,562.434.000
08 mar 202413,7413,8513,5213,5713,573.296.600
07 mar 202413,8713,9013,4913,5613,562.343.400
06 mar 202413,6913,8413,6013,7613,762.920.200
05 mar 202413,7713,8413,4613,5713,572.643.700
04 mar 202413,8713,9213,6513,8413,842.821.500
01 mar 202413,7613,9013,5913,8813,882.578.300
29 feb 202413,7413,9513,6713,7813,783.878.500
28 feb 202413,1313,7813,1013,5713,573.659.000
27 feb 202413,2413,3613,1313,2813,283.297.700
26 feb 202413,3713,4513,0613,1413,143.710.300
23 feb 202413,3113,6113,2113,4313,434.244.400
23 feb 20240.31 Dividendo
22 feb 202413,7413,7913,4613,6513,345.680.600
21 feb 202413,9414,0913,6913,7313,425.697.100
20 feb 202414,0814,1813,8614,0213,707.622.300
16 feb 202415,0015,0414,3614,3614,0311.211.200
15 feb 202415,2015,5915,1615,5915,244.248.700
14 feb 202415,3315,4215,0415,0914,753.480.800
13 feb 202415,2815,3515,0315,2214,873.003.800
12 feb 202415,5815,8715,5215,7515,392.779.600
09 feb 202415,5115,5915,1515,5115,162.612.200
08 feb 202415,5715,7615,5415,5715,222.385.100
07 feb 202415,9215,9515,5915,6115,263.077.100
06 feb 202415,6515,9615,5815,9315,573.986.500
05 feb 202415,8415,8415,5415,5515,202.543.300
02 feb 202416,2816,2815,8216,0915,722.551.800
01 feb 202416,0516,5815,9816,5716,194.740.000
31 ene 202416,2316,5215,9216,1115,743.756.400
30 ene 202416,3416,3916,0716,1515,782.734.800
29 ene 202416,6116,6116,2716,5416,162.049.300
26 ene 202416,6416,7216,4816,6316,251.301.300
25 ene 202416,4816,5816,3516,5516,171.373.800
24 ene 202416,8116,8116,1716,2115,842.287.100
23 ene 202417,0217,1216,4816,5916,212.132.500
22 ene 202417,0417,2316,8016,9116,532.027.100
19 ene 202416,7217,0716,4816,9816,593.812.600
18 ene 202416,8716,9616,5016,6316,252.436.500
17 ene 202417,1117,4016,6616,8616,483.539.400
16 ene 202417,4017,5117,3117,4317,032.478.600
12 ene 202417,7217,9817,4717,5217,122.873.500
11 ene 202417,4517,5517,3417,4817,082.093.800
10 ene 202417,3117,5517,1517,5217,121.842.900
09 ene 202417,1617,3816,8817,3116,922.457.800
08 ene 202416,8017,2616,7917,2216,831.297.900
05 ene 202416,9017,2716,7616,8616,482.016.500
04 ene 202416,8817,1516,8216,9816,592.230.100
03 ene 202417,1617,1916,8016,8916,512.159.800
02 ene 202417,2217,5917,1217,3516,962.881.700
29 dic 202317,2917,4217,2117,2316,842.507.400
28 dic 202317,2817,4517,2317,4417,041.409.800
27 dic 202317,3617,4117,2217,4017,001.659.900
26 dic 202317,1317,3317,0617,2716,881.392.100
22 dic 202317,0517,3116,9417,0716,681.289.800
21 dic 202317,2617,2616,8017,0016,612.329.100
20 dic 202317,0617,5217,0117,1116,723.364.700
19 dic 202317,0417,1616,8817,0616,672.314.500
18 dic 202317,1517,3616,9716,9816,592.727.000
15 dic 202317,5117,5716,9917,1616,777.904.600
14 dic 202317,0217,4917,0017,4417,046.068.600
13 dic 202315,5916,6615,5616,6016,223.792.400
12 dic 202315,7715,7915,5915,6015,252.257.600
11 dic 202315,8215,8815,6615,7915,433.052.100
08 dic 202315,6815,9115,6415,8815,522.911.900
07 dic 202315,5415,8115,4615,7115,352.695.100
06 dic 202315,7516,0115,5515,5815,233.593.400
05 dic 202315,9115,9415,4615,6815,324.497.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...