Mercados españoles cerrados

Welltower Inc. (WELL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,73+0,92 (+0,99%)
A partir del 02:47PM EST. Mercado abierto.
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 202492,6094,1192,6593,7393,731.615.224
20 feb 202492,6093,7991,9792,8192,813.622.600
16 feb 202493,0094,3692,8293,1393,133.102.200
15 feb 202493,6594,3792,6193,7493,743.125.100
14 feb 202489,5994,6389,5993,3793,375.693.800
13 feb 202486,1387,3485,4087,2787,272.552.600
12 feb 202487,7588,0787,0987,5587,551.916.300
09 feb 202486,8287,6886,2387,6687,662.124.100
08 feb 202486,5987,4385,9686,9886,982.161.900
07 feb 202486,7587,4185,6386,7686,762.645.100
06 feb 202486,4387,6686,3286,5386,532.821.200
05 feb 202486,8587,4386,0586,5186,512.726.400
02 feb 202487,1888,5285,4087,9387,933.900.300
01 feb 202486,3188,3185,6188,2388,234.542.600
31 ene 202487,5288,0286,4586,5186,512.766.500
30 ene 202487,0887,3186,3386,9386,932.878.000
29 ene 202487,2887,7286,4787,1787,171.580.900
26 ene 202487,4687,7986,7887,3987,391.293.300
25 ene 202488,4988,8086,8687,2287,221.790.700
24 ene 202489,9589,9587,0487,1387,131.943.000
23 ene 202488,9589,5987,5088,0688,062.408.400
22 ene 202489,9390,6188,8788,9488,942.170.800
19 ene 202489,8790,2188,4989,8589,851.946.600
18 ene 202489,6590,1488,3189,0189,012.284.200
17 ene 202489,9991,5388,0689,6489,642.005.200
16 ene 202491,7792,2391,2291,3291,322.243.500
12 ene 202490,5692,1190,5691,9391,931.937.000
11 ene 202490,6291,0089,7589,9889,981.505.100
10 ene 202489,7291,0689,5990,7390,731.881.700
09 ene 202488,9290,2188,6489,5989,591.731.700
08 ene 202488,4989,8288,3089,8189,811.787.200
05 ene 202488,8389,3687,9088,5288,523.072.400
04 ene 202488,9489,4688,3188,7088,701.824.900
03 ene 202489,8090,2988,7688,9188,912.079.200
02 ene 202490,3190,6389,7990,2490,241.906.300
29 dic 202390,6391,2090,0690,1790,172.331.400
28 dic 202390,7591,3390,5391,1691,161.318.300
27 dic 202390,4291,0790,1991,0591,051.332.600
26 dic 202389,9690,7489,5090,4690,461.008.400
22 dic 202390,3491,2089,7689,9689,962.187.700
21 dic 202389,4189,9788,1789,9589,952.097.200
20 dic 202389,9790,3488,4988,5388,533.196.600
19 dic 202390,3991,0790,0890,2990,292.124.700
18 dic 202392,4792,4789,3890,1490,143.144.900
15 dic 202391,8592,3089,8090,7990,797.153.000
14 dic 202391,9993,4290,9791,8791,875.067.600
13 dic 202388,7491,3688,2490,8590,852.712.700
12 dic 202388,3389,0587,8688,6088,602.140.700
11 dic 202387,5988,1887,2888,0788,072.220.000
08 dic 202387,0088,0486,8187,7287,722.072.800
07 dic 202387,6887,7686,9587,5187,512.512.300
06 dic 202390,0090,3387,2787,4287,423.717.200
05 dic 202389,5190,1689,3289,8889,883.330.300
04 dic 202388,7789,9888,2589,8289,823.011.700
01 dic 202389,0990,4188,5189,4689,463.280.600
30 nov 202388,2089,2287,4889,1089,106.975.000
29 nov 202389,7389,8887,9988,2088,202.534.500
28 nov 202389,4190,1388,9589,3189,312.676.800
27 nov 202389,6090,6389,3590,1290,122.336.300
24 nov 202388,6789,7288,1089,6289,62920.000
22 nov 202389,4589,5087,8988,7088,701.674.500
21 nov 202388,1489,1487,8588,7488,742.032.700
20 nov 202387,5489,0887,2888,5588,552.897.400
17 nov 202387,4787,7886,5387,4987,492.196.700
16 nov 202386,4787,5786,3686,7786,772.340.700
15 nov 202386,8387,6986,2486,2886,283.461.700
14 nov 202387,8588,0986,8486,9486,943.894.100
13 nov 202384,9485,6684,3885,4785,472.581.100
13 nov 20230.61 Dividendo
10 nov 202385,4986,1884,9485,9885,374.190.400
09 nov 202386,8387,3284,5584,6484,042.633.800
08 nov 202386,0986,7385,4886,3785,7612.513.600
07 nov 202385,7886,7885,6085,6585,049.874.000
06 nov 202388,0788,4887,3788,1487,511.900.600
03 nov 202388,8089,6988,2388,4587,822.553.700
02 nov 202386,6988,0786,0087,8087,182.733.300
01 nov 202383,8485,4783,0785,4384,822.961.000
31 oct 202383,7385,6582,5483,6183,024.149.300
30 oct 202382,2582,7680,8081,8781,295.863.600
27 oct 202383,4883,8081,2981,3580,772.481.000
26 oct 202383,0184,0082,9783,0482,452.602.400
25 oct 202383,7184,2582,5282,6782,083.161.200
24 oct 202383,6784,6083,5284,2983,693.474.000
23 oct 202383,1183,5482,7482,9982,403.080.800
20 oct 202384,0784,7883,6183,8983,292.596.800
19 oct 202385,2085,7283,7583,9283,323.790.600
18 oct 202386,0686,4884,8985,7685,151.689.800
17 oct 202385,2886,9785,0786,5685,952.182.700
16 oct 202385,7785,9884,5385,6785,062.356.400
13 oct 202385,5885,6884,5985,1584,552.727.100
12 oct 202384,8085,4184,3185,0084,402.703.400
11 oct 202384,3685,9584,1485,8185,203.409.700
10 oct 202382,0984,4582,0983,6783,082.435.600
09 oct 202380,8382,4080,8082,1281,542.464.700
06 oct 202382,2082,9080,5581,4880,903.837.600
05 oct 202381,5283,2481,5283,0082,413.116.900
04 oct 202379,7781,7479,5681,6581,072.970.100
03 oct 202380,8581,3978,3879,3178,753.277.500
02 oct 202381,5184,5080,6781,7381,155.079.500
29 sept 202383,5184,2581,4081,9281,344.353.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...