Mercados españoles cerrados en 3 hrs 19 min

National Health Investors, Inc. (NHI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,68-0,64 (-0,95%)
Al cierre: 04:00PM EDT
66,68 0,00 (0,00%)
Antes de la apertura: 07:41AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202467,1567,1766,4866,6866,6888.300
24 jun 202467,0167,7466,6767,3267,32114.300
21 jun 202466,7067,2266,3566,7566,75340.200
20 jun 202467,2567,7566,4166,6066,60108.400
18 jun 202467,3167,9767,1567,6067,60136.900
17 jun 202466,2167,1865,8466,9566,95153.500
14 jun 202465,4866,5065,3266,4466,44127.700
13 jun 202465,6066,1865,2865,9965,99122.400
12 jun 202465,9366,3565,2765,3565,35153.900
11 jun 202464,2764,9764,0064,6364,63134.800
10 jun 202465,2265,8064,5264,5364,53109.700
07 jun 202466,3266,7265,2965,5965,59128.700
06 jun 202466,2566,9266,1766,8666,8685.500
05 jun 202467,1567,5066,3966,5666,5699.900
04 jun 202467,1468,1466,9367,0067,00160.900
03 jun 202466,2067,4566,0567,3267,32151.300
31 may 202465,4066,2665,4066,0866,08156.500
30 may 202464,4565,3364,2665,2365,2388.600
29 may 202464,4164,9563,9164,0464,04122.200
28 may 202464,9965,5064,6864,7864,78156.700
24 may 202465,1365,1364,6764,9764,9796.900
23 may 202465,6266,0164,2664,5964,59180.400
22 may 202465,6566,3265,2865,5765,57116.100
21 may 202465,6766,3765,6565,9065,9093.700
20 may 202466,3966,8365,6665,7965,79173.200
17 may 202466,8666,9566,0266,5166,51134.800
16 may 202466,6866,8966,3366,6466,6494.800
15 may 202467,0067,4566,3666,6566,65173.300
14 may 202466,0066,8765,9966,7566,75130.100
13 may 202465,5165,8665,3765,8665,8677.800
10 may 202465,5665,6765,1665,3065,3081.300
09 may 202465,8465,9065,0065,4565,45106.100
08 may 202465,4365,8664,5765,6465,64187.900
07 may 202464,6066,1064,2665,6565,65311.100
06 may 202464,7764,9064,1464,2564,25137.200
03 may 202465,0065,2363,8564,7264,72211.000
02 may 202463,9664,6363,8964,4464,44149.800
01 may 202463,2864,4263,1463,4063,40197.500
30 abr 202462,6163,5362,6163,0663,06130.900
29 abr 202463,1563,4262,6562,7862,78100.700
26 abr 202462,9063,3762,8362,8962,8987.800
25 abr 202462,4062,8361,9662,6162,61115.700
24 abr 202462,3662,9461,6562,8562,85128.800
23 abr 202462,6463,1962,4162,7462,74136.300
22 abr 202461,5062,5361,2062,3262,32165.500
19 abr 202460,4561,6960,4561,5261,52213.400
18 abr 202459,9960,6259,5860,4460,44167.900
17 abr 202459,0860,1058,7159,5559,55226.100
16 abr 202458,5858,9358,0058,8158,81116.200
15 abr 202458,6259,0957,9559,0559,05125.800
12 abr 202458,6558,9458,1558,4258,4288.600
11 abr 202458,7759,0758,3958,9058,90124.900
10 abr 202459,8760,2257,8058,3558,35174.800
09 abr 202461,0661,2960,6060,9960,99188.200
08 abr 202460,3561,2660,0361,0161,01117.800
05 abr 202459,3460,2259,2960,1460,14158.300
04 abr 202460,5660,7659,1459,3159,31145.100
03 abr 202460,2360,6959,5659,8959,89403.300
02 abr 202461,0861,4560,1660,3360,33119.900
01 abr 202462,8762,8761,6061,7561,75102.800
28 mar 202462,0062,9361,9862,8362,83199.600
27 mar 202461,2561,9961,0261,8261,82134.500
27 mar 20240.9 Dividendo
26 mar 202461,8162,1461,4661,5760,67154.800
25 mar 202461,5562,0361,5161,6260,7280.800
22 mar 202462,3062,3061,2361,3060,4099.400
21 mar 202461,3262,1261,1262,0561,14134.000
20 mar 202460,9361,3060,2961,0160,12139.400
19 mar 202460,7261,4660,4261,3360,43146.000
18 mar 202460,0660,9359,6960,5959,70153.900
15 mar 202458,8260,1858,8260,1059,22373.400
14 mar 202459,4259,9158,9459,4558,58168.900
13 mar 202459,2960,4059,2959,9059,02292.100
12 mar 202459,8759,8759,1059,5658,69199.900
11 mar 202458,7459,2658,3559,0058,14110.700
08 mar 202458,7058,9958,4758,6557,79122.900
07 mar 202458,7058,7057,8858,3357,48153.800
06 mar 202458,0958,7057,7658,2657,41128.500
05 mar 202458,3458,6657,5657,8056,96134.600
04 mar 202457,5058,7257,5058,6257,76125.900
01 mar 202457,2958,0756,7057,7056,86303.400
29 feb 202459,2059,4957,3757,4756,63582.900
28 feb 202458,7159,8258,4258,4857,63287.000
27 feb 202458,5559,1858,1858,8557,99285.900
26 feb 202459,3659,6858,0658,1557,30242.400
23 feb 202457,8058,0757,1657,7656,92177.300
22 feb 202456,4957,6155,9957,5956,75258.200
21 feb 202453,5057,0051,9656,7655,93435.600
20 feb 202452,5353,8152,1053,2452,46223.900
16 feb 202453,0453,5652,6853,2652,48216.100
15 feb 202453,0153,7053,0153,6452,86118.300
14 feb 202452,8853,4852,5252,8052,03168.500
13 feb 202452,3352,9951,9152,4151,64202.400
12 feb 202453,3954,1153,3753,7052,92137.300
09 feb 202452,6853,5152,3953,3352,55149.500
08 feb 202451,7052,8151,7052,7651,99111.700
07 feb 202451,9152,1551,5951,6250,87116.800
06 feb 202452,0052,7451,9051,9151,15120.200
05 feb 202452,3852,8451,9652,1551,39207.700
02 feb 202452,6753,2951,7553,1152,33193.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...