Medical Properties Trust Inc (MPW) Prix et données historiques

Medical Properties Trust Inc
MPW
(NYSE)
Fermé
4.21
-0.10 (-2.32%)
sur:usd•À partir du : 18 nov. 2024 15:59 UTC -5
After Marché:4.21+0.00 (0.00%)
Ouvert
4.29
Haut
4.29
Bas
4.20

Taux historiques Medical Properties Trust Inc

Fréquence

Quotidien

De Oct 19, 2024 à Nov 19, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
18 nov. 2024	4.29	4.19	4.27	4.21	-1.41%
15 nov. 2024	4.38	4.27	4.29	4.31	0.47%
14 nov. 2024	4.42	4.28	4.42	4.28	-3.17%
13 nov. 2024	4.46	4.32	4.35	4.40	1.15%
12 nov. 2024	4.50	4.31	4.50	4.35	-3.33%
11 nov. 2024	4.95	4.51	4.95	4.53	-8.48%
8 nov. 2024	4.99	4.61	4.65	4.91	5.59%
7 nov. 2024	4.65	4.17	4.38	4.54	3.65%
6 nov. 2024	4.68	4.44	4.58	4.59	0.22%
5 nov. 2024	4.62	4.46	4.60	4.56	-0.87%
4 nov. 2024	4.65	4.48	4.51	4.63	2.66%
1 nov. 2024	4.68	4.50	4.66	4.51	-3.22%
31 oct. 2024	4.76	4.60	4.71	4.63	-1.70%
30 oct. 2024	4.78	4.60	4.62	4.71	1.95%
29 oct. 2024	4.69	4.52	4.65	4.66	0.22%
28 oct. 2024	4.69	4.57	4.66	4.66	0.00%
25 oct. 2024	5.03	4.60	4.93	4.62	-6.29%
24 oct. 2024	4.97	4.74	4.78	4.93	3.14%
23 oct. 2024	4.74	4.62	4.70	4.72	0.43%
22 oct. 2024	4.77	4.68	4.74	4.71	-0.63%
21 oct. 2024	4.96	4.72	4.96	4.73	-4.64%

Plus haut:5.03

Plus bas:4.17

Moyenne:4.58

Différence:-0.75

% Variation:-15.12%

Vendeur de données: Xignite Logo

Actions