Mercados españoles cerrados en 5 hrs 47 min

W. P. Carey Inc. (WPC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,31+0,09 (+0,16%)
Al cierre: 04:00PM EDT
56,03 -0,28 (-0,50%)
Antes de la apertura: 05:24AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202455,9856,9355,9856,3156,31645.900
22 abr 202456,0156,5055,6856,2256,221.221.300
19 abr 202454,7756,2254,7456,2156,211.277.300
18 abr 202453,8154,7153,4954,6554,651.189.900
17 abr 202453,5354,0553,3853,5153,511.080.300
16 abr 202453,8053,9253,0953,3253,321.279.800
15 abr 202454,9655,6153,7954,0154,011.246.100
12 abr 202455,6155,8454,9554,9754,971.151.200
11 abr 202456,1956,2755,5155,5855,581.385.700
10 abr 202456,3156,6755,1955,6655,661.325.100
09 abr 202456,0157,7756,0157,7657,761.160.200
08 abr 202455,3756,0655,1856,0056,00725.700
05 abr 202454,8155,3954,5355,2755,27756.600
04 abr 202455,3255,8954,8755,1055,10766.600
03 abr 202454,9655,3554,8254,9454,94854.200
02 abr 202455,7155,8954,8755,1555,151.035.000
01 abr 202456,2856,3755,6856,0756,07772.800
28 mar 202456,1556,6155,9856,4456,441.227.800
27 mar 202455,1155,9855,1155,9755,971.084.300
27 mar 20240.865 Dividendo
26 mar 202455,6655,9755,5155,6154,74838.500
25 mar 202456,0456,5055,5055,5854,721.502.900
22 mar 202456,8256,8355,8555,9655,091.481.900
21 mar 202456,6156,9056,3456,5055,62936.800
20 mar 202455,6756,5555,6756,3255,44901.900
19 mar 202455,5856,1055,2555,9255,051.512.700
18 mar 202455,5856,1955,3155,4254,561.442.400
15 mar 202455,2556,2755,1955,9955,123.264.700
14 mar 202456,5756,5754,9155,5254,661.928.000
13 mar 202457,0357,7056,2456,4655,581.375.800
12 mar 202458,0658,2756,9057,1256,231.408.900
11 mar 202457,5358,4057,4758,1457,241.136.700
08 mar 202457,6258,2657,4557,5756,671.280.600
07 mar 202457,5258,1257,0457,0956,201.693.100
06 mar 202457,1057,7457,1057,3656,471.574.700
05 mar 202457,2957,6856,6256,7855,901.203.000
04 mar 202456,3657,4555,9157,3456,451.309.300
01 mar 202456,1556,4355,5456,3655,481.634.500
29 feb 202456,2256,8156,0856,3355,452.597.300
28 feb 202454,6155,7754,5255,6354,761.832.200
27 feb 202455,1055,5754,8854,8854,031.495.300
26 feb 202455,9555,9554,4054,8453,991.251.800
23 feb 202456,5056,7955,9855,9855,111.344.800
22 feb 202456,8257,0056,1356,5955,711.046.200
21 feb 202456,9457,4456,5956,8856,00967.400
20 feb 202457,2657,6356,8556,9456,051.165.200
16 feb 202456,9057,6556,4357,4056,512.259.500
15 feb 202456,3057,4156,2357,3056,411.264.500
14 feb 202455,9656,6155,6555,8354,961.582.000
13 feb 202455,6256,0054,7255,8855,011.881.700
12 feb 202456,6657,6856,2956,8555,971.582.200
09 feb 202460,0960,8256,3457,3856,493.734.700
08 feb 202460,5761,5760,3961,3560,401.204.300
07 feb 202460,8361,2360,3660,9059,951.178.400
06 feb 202460,0360,9059,8360,6859,741.721.500
05 feb 202460,7260,8159,7859,9759,041.146.200
02 feb 202462,0163,1460,7961,6160,651.522.500
01 feb 202462,0662,7761,4562,7161,731.877.800
31 ene 202462,7462,9761,3661,9661,001.667.800
30 ene 202463,0263,1562,3462,3561,381.174.600
29 ene 202462,8863,4662,5663,2662,281.258.800
26 ene 202463,6564,0062,8262,8461,861.251.100
25 ene 202464,5264,8163,2063,4762,481.758.900
24 ene 202465,6465,7663,4263,7162,721.475.900
23 ene 202465,0165,2564,3165,0664,051.513.400
22 ene 202465,9866,4264,4564,8263,811.542.400
19 ene 202465,3265,8864,7165,6664,641.278.000
18 ene 202466,0766,2164,8465,1464,131.442.700
17 ene 202466,0466,9965,2066,0565,021.152.300
16 ene 202466,7667,1766,4567,0165,971.020.500
12 ene 202467,1467,4066,4167,3766,32901.100
11 ene 202466,5066,6665,6266,5865,541.168.500
10 ene 202466,8367,2966,1666,7365,691.164.700
09 ene 202466,4967,2466,1266,8165,771.253.500
08 ene 202464,6667,0864,5366,8865,841.413.400
05 ene 202464,1965,3563,8864,8563,84915.100
04 ene 202464,3365,3864,1064,6563,641.504.700
03 ene 202465,1865,3764,2864,5463,541.592.600
02 ene 202464,5666,1164,4065,8264,801.063.400
29 dic 202365,3065,4764,7564,8163,801.285.400
28 dic 202364,6165,7264,5365,6864,661.255.800
28 dic 20230.86 Dividendo
27 dic 202365,7565,9065,2265,5463,671.005.600
26 dic 202364,7865,7864,7165,5663,69656.900
22 dic 202365,3666,0064,6564,9063,05888.500
21 dic 202364,7465,1564,3065,0463,191.036.400
20 dic 202364,5265,3464,2164,2562,421.167.700
19 dic 202364,2064,8264,0664,5262,68952.600
18 dic 202364,7764,8263,8463,9262,101.181.500
15 dic 202364,8265,5964,2464,7662,924.462.800
14 dic 202365,8566,2665,1565,3963,532.396.900
13 dic 202362,4365,0761,9264,7362,893.137.900
12 dic 202362,8362,9462,2262,4560,671.507.000
11 dic 202362,4563,2262,1562,8561,061.893.000
08 dic 202363,5863,9362,3662,5660,782.346.600
07 dic 202364,2064,9063,9563,9962,171.894.200
06 dic 202364,9065,5264,1164,2362,402.215.300
05 dic 202364,8165,1364,3564,5062,662.331.400
04 dic 202363,3864,9062,9864,8763,022.231.700
01 dic 202362,0063,5461,7563,3861,582.123.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...