Mercados españoles cerrados

Welltower Inc. (WELL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
107,41+1,46 (+1,38%)
Al cierre: 04:00PM EDT
107,46 +0,05 (+0,05%)
Después del cierre: 07:40PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024106,66108,06105,86107,41107,412.100.800
18 jul 2024106,23107,58105,59105,95105,951.599.300
17 jul 2024105,99106,94105,54106,79106,792.144.400
16 jul 2024105,98106,37105,34105,94105,942.181.700
15 jul 2024104,47105,57104,10105,34105,341.811.600
12 jul 2024104,96104,99103,36104,20104,203.512.500
11 jul 2024104,97106,22103,75104,65104,653.071.700
10 jul 2024105,23105,41102,92104,55104,552.448.000
09 jul 2024104,16105,05103,30104,83104,834.672.100
08 jul 2024105,77105,95104,28104,42104,423.726.300
05 jul 2024105,50106,50104,73106,48106,481.626.900
03 jul 2024105,91106,23105,16105,35105,351.204.800
02 jul 2024104,55105,98104,08105,97105,972.775.500
01 jul 2024104,24104,78102,94104,00104,002.494.100
28 jun 2024103,77104,86103,29104,25104,2511.688.700
27 jun 2024102,06103,58101,97103,35103,352.649.600
26 jun 2024100,52101,94100,13101,83101,832.846.700
25 jun 2024102,98103,09100,46100,93100,933.136.500
24 jun 2024102,40103,89102,07102,97102,973.349.700
21 jun 2024102,93103,35101,80102,32102,3217.573.800
20 jun 2024103,67103,89102,80103,03103,033.080.000
18 jun 2024103,81104,26102,95103,94103,942.172.600
17 jun 2024103,55104,33103,30103,79103,791.900.300
14 jun 2024103,85104,47103,18104,04104,041.859.500
13 jun 2024103,30104,08102,89103,87103,871.883.200
12 jun 2024105,27105,27102,60102,87102,872.182.100
11 jun 2024102,85104,12102,37103,46103,462.346.500
10 jun 2024104,55105,25103,45103,53103,532.268.000
07 jun 2024103,82104,16103,13103,81103,811.967.200
06 jun 2024104,65105,25104,23104,65104,651.666.300
05 jun 2024104,38105,69104,09105,01105,012.202.900
04 jun 2024103,91105,01103,41104,49104,492.039.200
03 jun 2024103,76104,40103,32104,06104,063.030.100
31 may 2024102,86104,05102,05103,67103,677.068.500
30 may 2024101,07102,21100,96102,15102,151.672.500
29 may 2024100,39100,9299,95100,64100,642.075.900
28 may 2024101,44101,75100,65100,83100,832.738.000
24 may 2024100,65101,37100,08100,87100,871.936.700
23 may 2024101,96102,0099,7799,9699,962.129.800
22 may 2024101,06102,66100,39101,87101,872.274.300
21 may 2024100,82101,34100,37101,10101,101.472.900
20 may 2024101,01102,15100,79100,84100,841.800.700
17 may 2024101,51101,88100,89101,29101,291.913.200
16 may 2024101,43101,76100,81100,95100,952.326.300
15 may 2024100,40101,1099,30101,00101,002.632.600
14 may 202499,77100,3398,6698,8298,822.721.800
13 may 202499,0999,6898,3699,4899,482.091.000
10 may 202498,8999,3998,3398,8398,831.763.500
10 may 20240.61 Dividendo
09 may 202498,8399,3497,8899,1698,552.253.000
08 may 202497,8098,6697,2298,4097,792.293.600
07 may 202497,5097,9696,9197,4696,861.836.400
06 may 202496,5096,8595,8696,7896,181.605.800
03 may 202496,9697,2194,6695,8195,222.557.300
02 may 202495,0096,1993,7296,0895,493.129.100
01 may 202495,0296,0594,1494,3693,782.283.500
30 abr 202494,5298,1994,5295,2894,693.879.100
29 abr 202495,0995,8394,6295,7895,192.607.900
26 abr 202494,3094,9993,9694,3493,761.857.200
25 abr 202493,1894,1292,7394,0093,422.477.900
24 abr 202492,2094,0091,9193,7093,122.692.300
23 abr 202491,8093,0491,4192,9392,362.379.000
22 abr 202491,7391,8890,7691,6191,051.940.500
19 abr 202491,4191,9990,7791,3290,761.901.600
18 abr 202489,7590,9189,3890,8190,251.879.100
17 abr 202488,3691,0488,3189,7089,153.175.900
16 abr 202488,7089,1987,8788,3187,771.911.100
15 abr 202490,4390,5888,3389,1088,551.548.000
12 abr 202490,2990,6289,3889,7989,241.808.400
11 abr 202490,6191,2589,8090,3789,812.312.300
10 abr 202489,9290,6889,4690,2089,654.559.400
09 abr 202491,7892,0190,9992,0091,432.019.000
08 abr 202491,4892,0791,3091,7991,231.807.500
05 abr 202490,4492,0290,4491,7691,201.728.100
04 abr 202492,1292,4490,1190,4489,881.787.400
03 abr 202491,2091,8790,6691,2790,711.974.800
02 abr 202491,5992,0090,9090,9890,422.582.000
01 abr 202493,4493,5391,8191,9991,422.198.600
28 mar 202493,3393,6092,9493,4492,873.519.500
27 mar 202491,8592,8891,1492,8092,233.077.200
26 mar 202491,5592,3590,9991,0190,451.776.400
25 mar 202492,4292,7191,2491,2790,711.761.900
22 mar 202493,3993,6892,0092,0891,511.659.600
21 mar 202493,3693,5391,3293,1092,533.810.100
20 mar 202493,3893,7292,3192,9992,422.212.500
19 mar 202492,7693,8292,3393,6693,082.686.400
18 mar 202491,8892,7791,5392,3091,732.074.100
15 mar 202491,2992,1691,1291,3590,796.279.900
14 mar 202492,0092,1590,7991,7091,142.517.100
13 mar 202492,9093,2392,2192,6892,112.334.200
12 mar 202492,5493,5792,3192,8692,291.743.600
11 mar 202491,7792,8191,5092,7092,132.170.500
08 mar 202492,3192,3691,6192,0091,433.137.900
07 mar 202492,7493,1691,4692,0491,472.102.400
06 mar 202492,4692,7991,5492,0791,501.809.300
05 mar 202493,2093,7591,2891,5590,992.457.200
04 mar 202492,6593,7091,0593,4092,832.521.500
01 mar 202491,8792,8191,2192,7292,152.556.900
29 feb 202492,2993,0191,4292,1691,598.932.800
28 feb 202491,9493,1191,8291,8691,293.651.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...