La bourse est fermée

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
113,93+0,23 (+0,20 %)
À la clôture : 04:00PM EDT
112,00 -1,93 (-1,69 %)
Échanges après Bourse : 07:50PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024114,56115,75113,51113,93113,93180 700
16 mai 2024112,60114,86112,07113,70113,70227 700
15 mai 2024111,94113,66111,94113,05113,05295 100
14 mai 2024106,79110,46106,18110,22110,22433 500
13 mai 2024104,60105,89104,25105,30105,30137 000
10 mai 2024104,41105,84103,69104,43104,43163 100
09 mai 2024105,00105,50102,00104,81104,81398 500
08 mai 2024108,51108,51106,55107,70107,70215 600
07 mai 2024108,54111,08108,06109,44109,44194 200
06 mai 2024109,48109,90106,21107,90107,90233 000
03 mai 2024110,00111,71107,44109,48109,48287 300
02 mai 2024106,93109,18105,69108,29108,29331 800
01 mai 2024102,74108,11102,25105,53105,53630 800
30 avr. 202497,98103,7997,50103,40103,40631 200
29 avr. 202498,6599,2698,1498,7198,71115 600
26 avr. 202498,0599,2397,7097,7197,71101 500
25 avr. 202497,6298,1996,7597,8897,8891 100
24 avr. 202498,5099,0097,8398,6998,69118 300
23 avr. 202496,9898,9096,7598,6398,63119 000
22 avr. 202495,0096,8494,1196,5096,50138 400
19 avr. 202493,6595,1593,5394,2394,23161 200
18 avr. 202493,9594,9993,5293,8893,88126 600
17 avr. 202495,0095,1693,5893,6293,62117 500
16 avr. 202496,0196,3793,8694,4994,49186 600
15 avr. 202498,6399,1795,5896,7296,72279 900
12 avr. 202498,5799,3597,4098,3098,30137 500
11 avr. 202498,7299,4697,2498,9898,98162 100
10 avr. 2024100,17100,3196,8397,7997,79409 700
09 avr. 2024103,00103,38101,83102,88102,88140 900
08 avr. 2024101,50102,96101,43102,86102,86112 500
05 avr. 2024100,00101,56100,00100,96100,96120 200
04 avr. 2024101,04102,54100,20100,49100,49156 900
03 avr. 202498,7699,9098,2499,8599,85146 400
02 avr. 2024100,00100,0098,2299,3399,33210 000
01 avr. 2024104,00104,00100,63100,88100,88210 700
28 mars 2024104,96105,01103,01103,54103,54255 000
27 mars 2024103,05104,35102,20104,35104,35226 900
27 mars 20241.82 Dividende
26 mars 2024104,00105,22103,21103,58101,76296 400
25 mars 2024102,83105,81102,51103,56101,74429 500
22 mars 2024102,94103,54101,60102,52100,72296 100
21 mars 2024100,00102,5299,75102,30100,50340 100
20 mars 202497,3899,5296,7899,4597,70201 200
19 mars 202497,0098,5496,7597,6095,89240 300
18 mars 202497,5399,2096,8297,2595,54226 300
15 mars 202495,6397,4295,6396,6794,97419 800
14 mars 202497,6897,6896,0096,8595,15201 300
13 mars 202498,4499,4997,5097,6895,96204 400
12 mars 202497,6998,7897,0998,5596,82210 200
11 mars 202496,3397,9095,7597,8996,17170 800
08 mars 202497,5398,8195,9496,8895,18259 100
07 mars 202497,8498,0395,3996,5894,88192 700
06 mars 202497,7097,7096,1796,7195,01199 500
05 mars 202496,7097,9996,1196,4994,79172 800
04 mars 202498,1399,4997,3197,5895,87195 900
01 mars 202498,1598,3996,2898,2196,48222 000
29 févr. 202499,2599,7697,8497,9996,27342 400
28 févr. 202495,0097,7994,7897,5195,80301 700
27 févr. 202491,9896,5190,5195,3293,65449 300
26 févr. 202490,1191,1389,2989,7588,17204 800
23 févr. 202490,9691,4590,3190,7289,13135 600
22 févr. 202490,3091,0789,4891,0689,46160 100
21 févr. 202490,6991,7789,8290,3988,80157 200
20 févr. 202490,6091,1890,0591,0389,43151 600
16 févr. 202491,3392,5190,8492,0090,38173 200
15 févr. 202490,8293,6990,8293,3791,73215 300
14 févr. 202490,0090,8788,5689,7588,17190 500
13 févr. 202488,9890,4187,5288,8287,26325 900
12 févr. 202491,6293,3291,1992,3790,75193 600
09 févr. 202491,1592,2290,5091,6089,99190 800
08 févr. 202489,9591,5889,7491,3089,70163 000
07 févr. 202490,5090,9589,4689,9688,38153 800
06 févr. 202490,8592,2890,5190,6989,10219 100
05 févr. 202492,5392,6690,7590,8589,25242 400
02 févr. 202493,5494,9692,7594,3592,69143 000
01 févr. 202493,6395,2091,5895,0593,38246 700
31 janv. 202496,0096,6193,1393,2391,59265 200
30 janv. 202495,7496,6895,0595,9394,24121 500
29 janv. 202494,5796,8794,1896,6594,95180 500
26 janv. 202494,3694,5693,7194,2292,56188 800
25 janv. 202495,0895,5392,7593,6491,99207 900
24 janv. 202497,0497,0693,1193,4591,81279 400
23 janv. 202497,7798,0894,6095,5093,82219 100
22 janv. 202495,2696,7395,2096,3694,67306 300
19 janv. 202492,4394,6191,2194,1492,49237 500
18 janv. 202492,4492,5290,0191,7290,11266 600
17 janv. 202491,6993,7390,9091,8190,20231 300
16 janv. 202492,7594,0092,1493,7492,09350 400
12 janv. 202495,8796,2393,2193,2191,57258 400
11 janv. 202493,9294,5492,0094,3892,72282 200
10 janv. 202494,2695,5793,8594,3692,70194 800
09 janv. 202494,7995,0093,7793,9292,27135 500
08 janv. 202494,1496,6293,6995,8494,16257 600
05 janv. 202493,9496,0193,1894,8093,13185 300
04 janv. 202496,6497,7694,6095,3493,66337 300
03 janv. 202499,49100,0096,7396,9795,27333 300
02 janv. 202499,98101,6598,86101,1999,41212 900
29 déc. 2023101,96102,97100,82100,8299,05207 000
28 déc. 2023101,49103,17101,00102,83101,02180 900
28 déc. 20231.82 Dividende
*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...