Marchés français ouverture 6 h 31 min

Diversified Healthcare Trust (DHC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2200-0,0900 (-3,90 %)
À la clôture : 04:00PM EDT
2,2100 -0,01 (-0,45 %)
Échanges après Bourse : 04:24PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20242,26002,28502,19002,22002,2200855 871
07 mai 20242,46002,53002,31002,31002,31001 122 300
06 mai 20242,66002,68002,50002,56002,5600503 200
03 mai 20242,48002,65002,44002,62002,6200913 200
02 mai 20242,42002,44002,36002,42002,4200683 500
01 mai 20242,37002,47002,27002,36002,3600761 900
30 avr. 20242,37002,41002,32002,36002,3600652 200
29 avr. 20242,45002,52002,39002,40002,4000602 100
26 avr. 20242,40002,46002,40002,43002,4300460 600
25 avr. 20242,34002,40002,34002,38002,3800710 400
24 avr. 20242,38002,44002,35002,41002,4100655 900
23 avr. 20242,43002,52002,40002,41002,4100517 000
22 avr. 20242,41002,44002,37002,43002,4300660 800
19 avr. 20242,34002,42002,32002,41002,4100743 100
19 avr. 20240.01 Dividende
18 avr. 20242,35002,47002,34002,36002,3500744 200
17 avr. 20242,37002,42002,34002,35002,3400535 600
16 avr. 20242,52002,52002,36002,36002,3500621 600
15 avr. 20242,52002,55002,47002,54002,5292752 400
12 avr. 20242,61002,62002,51002,53002,5193518 500
11 avr. 20242,59002,67002,52002,61002,5989727 200
10 avr. 20242,64002,64002,51002,59002,5790970 100
09 avr. 20242,74002,81002,69002,74002,7284511 600
08 avr. 20242,58002,71002,58002,71002,6985676 600
05 avr. 20242,48002,64002,48002,59002,5790657 100
04 avr. 20242,47002,64002,46002,52002,50931 071 400
03 avr. 20242,27002,43002,26002,43002,4197754 000
02 avr. 20242,34002,35002,25002,30002,2903903 300
01 avr. 20242,50002,50002,34002,35002,3400672 200
28 mars 20242,40002,46002,39002,46002,44961 042 900
27 mars 20242,36002,45002,33002,41002,39981 798 000
26 mars 20242,46002,48002,34002,35002,3400807 900
25 mars 20242,58002,62002,43002,43002,4197729 400
22 mars 20242,65002,69002,59002,59002,57901 345 500
21 mars 20242,54002,63002,50002,62002,60891 866 600
20 mars 20242,32002,52002,31002,49002,47941 317 000
19 mars 20242,38002,42002,31002,35002,34001 609 300
18 mars 20242,46002,53002,39002,42002,40971 233 100
15 mars 20242,50002,59002,43002,45002,43967 543 200
14 mars 20242,55002,57002,45002,53002,51931 381 900
13 mars 20242,65002,68002,58002,59002,57901 117 200
12 mars 20242,67002,71002,60002,65002,63881 359 100
11 mars 20242,81002,81002,66002,71002,6985961 000
08 mars 20242,83002,87002,73002,79002,77821 985 800
07 mars 20242,82002,83002,73002,75002,73831 709 400
06 mars 20243,03003,03002,75002,80002,78811 247 300
05 mars 20243,05003,08002,95002,99002,97731 004 000
04 mars 20243,21003,25003,07003,09003,07691 122 800
01 mars 20243,28003,28003,17003,22003,20641 349 300
29 févr. 20243,48003,55003,22003,28003,26611 870 500
28 févr. 20243,25003,44003,14003,34003,32581 573 200
27 févr. 20243,01003,42002,94003,21003,19641 965 600
26 févr. 20242,95003,05002,93003,00002,98731 390 800
23 févr. 20242,92003,01002,88002,96002,94751 161 100
22 févr. 20242,98003,04002,91002,94002,9275913 600
21 févr. 20243,00003,06002,93003,01002,9972833 400
20 févr. 20242,89003,02002,88003,01002,9972850 100
16 févr. 20243,10003,11002,96002,96002,9475860 600
15 févr. 20242,83003,11002,81003,11003,09681 351 900
14 févr. 20242,69002,80002,66002,79002,7782841 900
13 févr. 20242,67002,71002,55002,61002,59891 157 900
12 févr. 20242,73002,87002,72002,83002,8180718 900
09 févr. 20242,64002,76002,63002,70002,6886668 500
08 févr. 20242,58002,66002,58002,63002,6189555 800
07 févr. 20242,64002,64002,49002,58002,56911 432 300
06 févr. 20242,63002,67002,59002,60002,5890773 400
05 févr. 20242,70002,71002,64002,66002,6487642 400
02 févr. 20242,85002,88002,75002,75002,7383863 000
01 févr. 20242,87002,94002,85002,91002,8977730 200
31 janv. 20243,05003,05002,85002,87002,85781 107 400
30 janv. 20243,04003,07002,99003,05003,0371580 700
29 janv. 20242,95003,09002,92003,07003,0570562 000
26 janv. 20242,93002,98002,92002,94002,9275458 700
25 janv. 20242,90002,95002,84002,90002,88771 068 900
24 janv. 20242,99002,99002,82002,85002,8379879 300
23 janv. 20242,96003,05002,89002,91002,8977760 400
22 janv. 20242,88003,00002,86002,90002,8877632 800
19 janv. 20242,82002,90002,66002,88002,86781 077 400
19 janv. 20240.01 Dividende
18 janv. 20243,01003,07002,76002,80002,7782984 400
17 janv. 20242,91003,02002,88003,01002,98658 406 300
16 janv. 20242,97003,12002,96003,00002,97661 355 300
12 janv. 20243,02003,11002,99003,02002,9965971 100
11 janv. 20242,99002,99002,81002,95002,92701 235 700
10 janv. 20243,04003,07002,98003,04003,0163885 500
09 janv. 20243,16003,22003,04003,05003,0262868 800
08 janv. 20243,27003,27003,17003,19003,1651619 700
05 janv. 20243,29003,42003,25003,29003,26441 449 200
04 janv. 20243,51003,52003,34003,35003,32391 334 400
03 janv. 20243,61003,63003,43003,48003,45291 191 700
02 janv. 20243,71003,72003,51003,59003,56201 266 300
29 déc. 20233,80003,80003,68003,74003,7109854 500
28 déc. 20233,83003,85003,71003,78003,75051 287 600
27 déc. 20233,75003,96003,73003,80003,77041 937 300
26 déc. 20233,60003,80003,55003,75003,72081 080 100
22 déc. 20233,61003,78003,50003,58003,55211 235 500
21 déc. 20233,47003,59003,39003,56003,53231 377 700
20 déc. 20233,48003,72003,35003,44003,41322 267 300
19 déc. 20233,30003,52003,17003,48003,45292 788 500
18 déc. 20232,92003,29002,78003,23003,20482 430 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...