Mercados españoles cerrados en 5 hrs 19 min

Invitation Homes Inc. (INVH)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,78-0,20 (-0,57%)
Al cierre: 04:00PM EDT
35,01 +0,23 (+0,66%)
Antes de la apertura: 04:21AM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202435,0835,1534,7534,7834,781.841.600
09 may 202434,7835,0234,4634,9834,982.143.100
08 may 202434,8835,0334,6934,7034,702.033.500
07 may 202435,0435,1134,8734,9834,982.392.500
06 may 202434,6434,9034,3534,8034,806.979.600
03 may 202434,9335,1134,2834,3934,397.163.600
02 may 202434,4134,5734,0634,5034,503.783.200
01 may 202434,5234,6233,4834,0834,084.336.700
30 abr 202434,2434,6534,1034,2034,204.365.500
29 abr 202435,0535,1434,4734,5834,582.606.900
26 abr 202434,6835,2834,5634,7234,723.782.600
25 abr 202434,0934,5333,8834,4834,482.653.500
24 abr 202433,9534,4633,6834,3134,311.985.900
23 abr 202433,8334,2333,7834,1334,132.663.000
22 abr 202433,7233,9233,4233,7833,783.521.800
19 abr 202433,5633,7633,4233,5733,572.240.900
18 abr 202433,2133,4733,0033,4033,402.051.700
17 abr 202433,1033,3232,8933,0733,071.788.600
16 abr 202433,4033,4233,0033,0433,041.844.600
15 abr 202434,1634,1733,3333,5633,562.587.100
12 abr 202434,4334,4433,8533,9233,923.204.600
11 abr 202435,1035,1034,2834,6134,613.044.800
10 abr 202434,7735,0034,6034,8734,873.060.200
09 abr 202435,5035,6535,1735,5735,572.634.200
08 abr 202434,8935,3834,7735,3435,342.161.600
05 abr 202434,2734,8834,1434,7734,771.788.800
04 abr 202435,1135,1334,3334,4034,402.197.700
03 abr 202434,7234,9134,5334,7434,741.642.900
02 abr 202434,8735,0134,7234,7934,792.806.000
01 abr 202435,6035,7034,9535,0735,072.928.100
28 mar 202435,1835,6735,1035,6135,613.743.700
27 mar 202434,2734,9434,2134,9034,902.749.000
27 mar 20240.28 Dividendo
26 mar 202434,3534,5334,2034,2733,992.419.200
25 mar 202434,7534,8734,3834,3834,103.078.600
22 mar 202434,9735,1134,5434,5934,313.603.100
21 mar 202434,8935,2334,7535,1034,814.046.800
20 mar 202434,6435,0534,4834,8434,562.258.100
19 mar 202434,7034,8034,4134,6934,413.372.300
18 mar 202434,7834,9634,5434,6234,342.871.300
15 mar 202434,4335,0634,4334,9634,675.648.800
14 mar 202435,0435,1534,4734,8734,593.280.800
13 mar 202435,1135,4135,0535,2234,932.910.600
12 mar 202435,0735,3634,8935,2034,912.989.100
11 mar 202435,0935,2734,8335,1134,822.494.700
08 mar 202434,4535,1534,4035,1234,832.938.700
07 mar 202435,0635,1434,4434,6134,333.415.900
06 mar 202435,0335,0934,7434,9234,632.161.700
05 mar 202435,2435,4834,7434,8734,592.744.800
04 mar 202434,6035,4434,3735,4135,123.576.200
01 mar 202433,9034,6333,6434,5434,263.719.300
29 feb 202433,9134,1333,7834,0733,795.748.700
28 feb 202433,3933,8833,3833,6533,383.374.300
27 feb 202433,6533,9933,3233,5333,264.417.800
26 feb 202433,2333,6033,0833,3133,044.209.700
23 feb 202433,1333,4932,9433,2833,014.057.000
22 feb 202433,3633,3933,0333,1232,852.753.600
21 feb 202432,9533,4132,6933,2032,933.451.400
20 feb 202432,5932,9532,4632,7732,502.749.500
16 feb 202432,5832,9032,3832,7032,432.607.000
15 feb 202432,6533,0832,5132,8632,593.114.500
14 feb 202432,4532,7632,0532,3332,075.885.200
13 feb 202432,1732,4131,9832,2632,004.086.100
12 feb 202433,1633,3032,8432,9032,632.836.600
09 feb 202432,6233,1032,5433,0732,803.026.600
08 feb 202432,4932,7832,3732,6932,422.090.900
07 feb 202432,8932,8932,3332,5632,292.403.000
06 feb 202432,2532,7432,1632,7232,453.094.000
05 feb 202432,6032,6032,1132,2231,962.836.000
02 feb 202433,0133,2432,5833,0232,753.369.400
01 feb 202432,8033,4532,4633,4533,184.823.300
31 ene 202433,3333,6632,8732,9332,664.556.200
30 ene 202433,1433,4133,0033,0832,814.005.700
29 ene 202433,2333,4833,0333,3233,052.970.600
26 ene 202433,3033,3132,9233,2532,982.685.800
25 ene 202433,5633,5633,0833,2632,993.065.000
24 ene 202434,0334,1833,0533,1232,853.356.300
23 ene 202434,2734,4533,5133,7333,453.312.700
22 ene 202433,9034,3333,8534,1833,903.703.700
19 ene 202433,4634,1833,4033,6833,408.899.000
18 ene 202433,0333,2232,8133,0532,782.068.200
17 ene 202433,2033,6032,7233,1132,843.802.500
16 ene 202433,6633,8133,3733,5433,272.488.800
12 ene 202434,1834,2633,6933,8033,522.370.700
11 ene 202433,9734,1333,7233,8633,582.540.100
10 ene 202434,1134,2233,9434,1733,892.747.100
09 ene 202433,9333,9933,7033,9033,622.467.800
08 ene 202433,7834,3533,7834,2333,952.786.000
05 ene 202433,8934,1933,5433,8633,582.277.000
04 ene 202433,9634,1833,7733,9833,702.608.800
03 ene 202434,3234,3733,9034,0733,792.459.300
02 ene 202434,2834,8334,0534,6234,342.504.400
29 dic 202334,4434,5534,0934,1133,832.970.000
28 dic 202334,4534,7134,3234,7034,421.661.700
27 dic 202334,3134,5234,1934,4134,131.914.000
26 dic 202333,9734,3833,9134,2934,011.520.300
26 dic 20230.28 Dividendo
22 dic 202334,3834,5334,1534,2333,672.345.900
21 dic 202334,2334,2533,5534,2233,663.154.600
20 dic 202334,4534,8033,9533,9733,423.243.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...