Mercados españoles cerrados

Welltower Inc. (WELL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,49-0,61 (-0,68%)
A partir del 02:35PM EDT. Mercado abierto.
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202488,7089,1987,8888,4988,49672.579
15 abr 202490,4390,5888,3389,1089,101.548.000
12 abr 202490,2990,6289,3889,7989,791.808.400
11 abr 202490,6191,2589,8090,3790,372.312.300
10 abr 202489,9290,6889,4690,2090,204.559.400
09 abr 202491,7892,0190,9992,0092,002.019.000
08 abr 202491,4892,0791,3091,7991,791.807.500
05 abr 202490,4492,0290,4491,7691,761.728.100
04 abr 202492,1292,4490,1190,4490,441.787.400
03 abr 202491,2091,8790,6691,2791,271.974.800
02 abr 202491,5992,0090,9090,9890,982.582.000
01 abr 202493,4493,5391,8191,9991,992.198.600
28 mar 202493,3393,6092,9493,4493,443.519.500
27 mar 202491,8592,8891,1492,8092,803.077.200
26 mar 202491,5592,3590,9991,0191,011.776.400
25 mar 202492,4292,7191,2491,2791,271.761.900
22 mar 202493,3993,6892,0092,0892,081.659.600
21 mar 202493,3693,5391,3293,1093,103.810.100
20 mar 202493,3893,7292,3192,9992,992.212.500
19 mar 202492,7693,8292,3393,6693,662.686.400
18 mar 202491,8892,7791,5392,3092,302.074.100
15 mar 202491,2992,1691,1291,3591,356.279.900
14 mar 202492,0092,1590,7991,7091,702.517.100
13 mar 202492,9093,2392,2192,6892,682.334.200
12 mar 202492,5493,5792,3192,8692,861.743.600
11 mar 202491,7792,8191,5092,7092,702.170.500
08 mar 202492,3192,3691,6192,0092,003.137.900
07 mar 202492,7493,1691,4692,0492,042.102.400
06 mar 202492,4692,7991,5492,0792,071.809.300
05 mar 202493,2093,7591,2891,5591,552.457.200
04 mar 202492,6593,7091,0593,4093,402.521.500
01 mar 202491,8792,8191,2192,7292,722.556.900
29 feb 202492,2993,0191,4292,1692,168.932.800
28 feb 202491,9493,1191,8291,8691,863.651.000
27 feb 202492,5393,1391,9192,1292,122.707.400
26 feb 202493,4093,6091,7391,8691,862.270.000
23 feb 202494,1894,4393,3193,4193,412.007.200
22 feb 202494,3194,5392,9393,8293,822.609.100
22 feb 20240.61 Dividendo
21 feb 202493,1294,5292,6594,2593,643.004.700
20 feb 202492,6093,7991,9792,8192,213.622.600
16 feb 202493,0094,3692,8293,1392,533.102.200
15 feb 202493,6594,3792,6193,7493,133.125.100
14 feb 202489,5994,6389,5993,3792,775.693.800
13 feb 202486,1387,3485,4087,2786,712.552.600
12 feb 202487,7588,0787,0987,5586,981.916.300
09 feb 202486,8287,6886,2387,6687,092.124.100
08 feb 202486,5987,4385,9686,9886,422.161.900
07 feb 202486,7587,4185,6386,7686,202.645.100
06 feb 202486,4387,6686,3286,5385,972.821.200
05 feb 202486,8587,4386,0586,5185,952.726.400
02 feb 202487,1888,5285,4087,9387,363.900.300
01 feb 202486,3188,3185,6188,2387,664.542.600
31 ene 202487,5288,0286,4586,5185,952.766.500
30 ene 202487,0887,3186,3386,9386,372.878.000
29 ene 202487,2887,7286,4787,1786,611.580.900
26 ene 202487,4687,7986,7887,3986,821.293.300
25 ene 202488,4988,8086,8687,2286,661.790.700
24 ene 202489,9589,9587,0487,1386,571.943.000
23 ene 202488,9589,5987,5088,0687,492.408.400
22 ene 202489,9390,6188,8788,9488,362.170.800
19 ene 202489,8790,2188,4989,8589,271.946.600
18 ene 202489,6590,1488,3189,0188,432.284.200
17 ene 202489,9991,5388,0689,6489,062.005.200
16 ene 202491,7792,2391,2291,3290,732.243.500
12 ene 202490,5692,1190,5691,9391,341.937.000
11 ene 202490,6291,0089,7589,9889,401.505.100
10 ene 202489,7291,0689,5990,7390,141.881.700
09 ene 202488,9290,2188,6489,5989,011.731.700
08 ene 202488,4989,8288,3089,8189,231.787.200
05 ene 202488,8389,3687,9088,5287,953.072.400
04 ene 202488,9489,4688,3188,7088,131.824.900
03 ene 202489,8090,2988,7688,9188,332.079.200
02 ene 202490,3190,6389,7990,2489,661.906.300
29 dic 202390,6391,2090,0690,1789,592.331.400
28 dic 202390,7591,3390,5391,1690,571.318.300
27 dic 202390,4291,0790,1991,0590,461.332.600
26 dic 202389,9690,7489,5090,4689,871.008.400
22 dic 202390,3491,2089,7689,9689,382.187.700
21 dic 202389,4189,9788,1789,9589,372.097.200
20 dic 202389,9790,3488,4988,5387,963.196.600
19 dic 202390,3991,0790,0890,2989,712.124.700
18 dic 202392,4792,4789,3890,1489,563.144.900
15 dic 202391,8592,3089,8090,7990,207.153.000
14 dic 202391,9993,4290,9791,8791,285.067.600
13 dic 202388,7491,3688,2490,8590,262.712.700
12 dic 202388,3389,0587,8688,6088,032.140.700
11 dic 202387,5988,1887,2888,0787,502.220.000
08 dic 202387,0088,0486,8187,7287,152.072.800
07 dic 202387,6887,7686,9587,5186,942.512.300
06 dic 202390,0090,3387,2787,4286,853.717.200
05 dic 202389,5190,1689,3289,8889,303.330.300
04 dic 202388,7789,9888,2589,8289,243.011.700
01 dic 202389,0990,4188,5189,4688,883.280.600
30 nov 202388,2089,2287,4889,1088,526.975.000
29 nov 202389,7389,8887,9988,2087,632.534.500
28 nov 202389,4190,1388,9589,3188,732.676.800
27 nov 202389,6090,6389,3590,1289,542.336.300
24 nov 202388,6789,7288,1089,6289,04920.000
22 nov 202389,4589,5087,8988,7088,131.674.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...