WELL - Welltower Inc.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 202380,0281,1579,5581,1081,102.344.100
08 jun 202379,8680,5179,0479,8079,803.036.500
07 jun 202379,4380,7378,8880,4280,422.588.100
06 jun 202376,6778,6776,4478,6578,652.382.600
05 jun 202375,8576,2575,4176,0976,091.460.000
02 jun 202375,6476,7775,2275,7675,762.002.200
01 jun 202374,0875,1173,2874,6174,611.906.400
31 may 202373,5574,8473,2574,6174,617.307.300
30 may 202373,3174,1572,8373,1373,131.924.000
26 may 202373,9074,0072,8573,5473,541.569.000
25 may 202374,5274,5272,4773,6273,621.889.200
24 may 202376,1276,3974,1274,2374,231.925.900
23 may 202376,4077,3376,0976,1776,171.638.000
22 may 202376,6477,4276,3176,4976,491.457.800
19 may 202377,2677,5276,1276,5476,541.848.000
18 may 202377,0077,8276,4776,8876,881.943.100
17 may 202377,8177,9476,3977,5177,511.911.000
16 may 202380,3080,3077,4877,5377,532.166.300
15 may 202379,1180,2478,5880,1380,132.221.400
15 may 20230.61 Dividendo
12 may 202379,1279,5978,8079,3078,691.887.300
11 may 202378,8079,9078,1979,1578,542.530.200
10 may 202378,8079,7077,9579,3878,772.426.300
09 may 202376,3578,7276,0078,3277,724.261.000
08 may 202377,3677,9976,2076,3375,744.200.500
05 may 202377,2178,9876,8478,7678,151.697.200
04 may 202377,7078,2175,9376,9076,312.234.100
03 may 202378,1479,0476,4577,5276,922.281.500
02 may 202378,1178,4776,7677,3576,752.531.900
01 may 202379,0079,6578,1278,2677,662.025.200
28 abr 202378,2579,2777,9679,2278,612.314.000
27 abr 202376,2078,0076,2077,9977,392.109.900
26 abr 202376,1076,9475,7576,1775,582.619.800
25 abr 202375,0476,6674,7776,3975,802.247.700
24 abr 202375,9576,0674,4675,3374,751.848.800
21 abr 202376,0876,2275,0575,6375,051.494.700
20 abr 202376,2076,3175,2575,8875,301.239.400
19 abr 202374,8776,3174,8576,2575,661.296.600
18 abr 202375,1775,5374,6575,4574,871.357.400
17 abr 202374,1875,2674,1275,2474,661.753.400
14 abr 202374,8375,1273,6674,0973,521.677.100
13 abr 202374,7374,9673,3274,5073,932.032.500
12 abr 202375,1575,3674,4074,6374,061.839.000
11 abr 202374,1875,1773,6174,3473,772.369.400
10 abr 202371,2472,8670,9172,8272,261.305.100
06 abr 202371,6772,1670,4971,5571,001.858.200
05 abr 202370,3571,2670,1370,5670,021.612.200
04 abr 202371,8972,0670,0870,3869,842.150.300
03 abr 202371,9672,6571,1471,7371,182.702.700
31 mar 202371,2571,7670,2871,6971,143.648.400
30 mar 202370,6371,1970,1570,9570,401.610.100
29 mar 202369,7870,7269,6869,9669,421.984.000
28 mar 202367,4669,1367,0568,7768,242.056.500
27 mar 202368,0068,3767,5167,8867,361.765.100
24 mar 202365,4467,5665,1867,4866,961.576.700
23 mar 202366,2967,3965,6665,7665,251.743.900
22 mar 202368,9969,1766,1066,1765,662.457.100
21 mar 202369,6670,2369,0569,3968,862.465.200
20 mar 202369,1469,9068,6669,1368,603.012.000
17 mar 202370,2071,1668,5868,7568,224.939.900
16 mar 202370,5471,3569,4270,8570,302.916.400
15 mar 202370,6971,3369,9471,2570,702.623.800
14 mar 202370,5771,6070,1571,5671,012.347.200
13 mar 202367,2369,6566,7269,2168,682.710.300
10 mar 202371,8472,3267,7267,8367,314.106.300
09 mar 202374,5074,9472,3872,4571,894.593.000
08 mar 202373,6975,4573,5874,7274,151.732.700
07 mar 202375,0475,0473,7673,9773,404.827.600
06 mar 202375,6075,9874,9175,1974,612.880.800
03 mar 202374,8675,8474,7075,3174,731.979.800
02 mar 202372,8074,4572,7174,3573,781.677.800
01 mar 202373,5573,7271,5173,0972,532.665.900
28 feb 202374,6674,8373,9274,1273,554.664.400
27 feb 202375,0575,6173,7274,2773,701.199.700
27 feb 20230.61 Dividendo
24 feb 202375,0075,6673,9674,8773,691.927.600
23 feb 202375,8676,4475,0976,1774,971.680.500
22 feb 202377,1977,8975,5075,6274,432.199.800
21 feb 202377,1477,5175,8376,8275,612.300.900
17 feb 202378,3078,5077,1177,4076,182.544.000
16 feb 202374,2278,5473,7178,0576,822.938.100
15 feb 202375,0675,8374,8075,7274,531.865.000
14 feb 202375,5176,3975,1575,7574,551.735.600
13 feb 202375,3976,2875,2875,8974,691.298.700
10 feb 202373,7375,5973,5575,2874,092.016.700
09 feb 202375,5575,5573,6173,9972,822.483.500
08 feb 202374,7475,4474,3075,0073,821.650.200
07 feb 202374,0875,6473,7574,9273,742.332.500
06 feb 202374,9375,3673,6874,5273,341.987.100
03 feb 202375,1675,8874,3275,8274,621.648.700
02 feb 202375,4976,7274,8276,2775,071.930.800
01 feb 202374,9775,4273,5374,8873,702.266.400
31 ene 202374,3875,1073,8675,0473,862.601.900
30 ene 202374,8675,2874,4674,5273,342.349.600
27 ene 202374,3075,5773,4775,1974,002.091.600
26 ene 202374,1874,4173,6374,1873,011.274.800
25 ene 202374,7074,8473,4173,8672,691.502.800
24 ene 202373,8374,9273,5074,8873,701.528.100
23 ene 202372,7274,5272,2074,2873,112.051.200
20 ene 202371,8372,9171,2972,8371,681.843.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...