La bourse est fermée

Invitation Homes Inc. (INVH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,71-0,07 (-0,20 %)
À partir de 02:17PM EDT. Marché ouvert.
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 202434,8635,0634,6634,7134,712 098 837
10 mai 202435,0835,1534,7534,7834,781 841 600
09 mai 202434,7835,0234,4634,9834,982 143 100
08 mai 202434,8835,0334,6934,7034,702 033 500
07 mai 202435,0435,1134,8734,9834,982 392 500
06 mai 202434,6434,9034,3534,8034,806 979 600
03 mai 202434,9335,1134,2834,3934,397 163 600
02 mai 202434,4134,5734,0634,5034,503 783 200
01 mai 202434,5234,6233,4834,0834,084 336 700
30 avr. 202434,2434,6534,1034,2034,204 365 500
29 avr. 202435,0535,1434,4734,5834,582 606 900
26 avr. 202434,6835,2834,5634,7234,723 782 600
25 avr. 202434,0934,5333,8834,4834,482 653 500
24 avr. 202433,9534,4633,6834,3134,311 985 900
23 avr. 202433,8334,2333,7834,1334,132 663 000
22 avr. 202433,7233,9233,4233,7833,783 521 800
19 avr. 202433,5633,7633,4233,5733,572 240 900
18 avr. 202433,2133,4733,0033,4033,402 051 700
17 avr. 202433,1033,3232,8933,0733,071 788 600
16 avr. 202433,4033,4233,0033,0433,041 844 600
15 avr. 202434,1634,1733,3333,5633,562 587 100
12 avr. 202434,4334,4433,8533,9233,923 204 600
11 avr. 202435,1035,1034,2834,6134,613 044 800
10 avr. 202434,7735,0034,6034,8734,873 060 200
09 avr. 202435,5035,6535,1735,5735,572 634 200
08 avr. 202434,8935,3834,7735,3435,342 161 600
05 avr. 202434,2734,8834,1434,7734,771 788 800
04 avr. 202435,1135,1334,3334,4034,402 197 700
03 avr. 202434,7234,9134,5334,7434,741 642 900
02 avr. 202434,8735,0134,7234,7934,792 806 000
01 avr. 202435,6035,7034,9535,0735,072 928 100
28 mars 202435,1835,6735,1035,6135,613 743 700
27 mars 202434,2734,9434,2134,9034,902 749 000
27 mars 20240.28 Dividende
26 mars 202434,3534,5334,2034,2733,992 419 200
25 mars 202434,7534,8734,3834,3834,103 078 600
22 mars 202434,9735,1134,5434,5934,313 603 100
21 mars 202434,8935,2334,7535,1034,814 046 800
20 mars 202434,6435,0534,4834,8434,562 258 100
19 mars 202434,7034,8034,4134,6934,413 372 300
18 mars 202434,7834,9634,5434,6234,342 871 300
15 mars 202434,4335,0634,4334,9634,675 648 800
14 mars 202435,0435,1534,4734,8734,593 280 800
13 mars 202435,1135,4135,0535,2234,932 910 600
12 mars 202435,0735,3634,8935,2034,912 989 100
11 mars 202435,0935,2734,8335,1134,822 494 700
08 mars 202434,4535,1534,4035,1234,832 938 700
07 mars 202435,0635,1434,4434,6134,333 415 900
06 mars 202435,0335,0934,7434,9234,632 161 700
05 mars 202435,2435,4834,7434,8734,592 744 800
04 mars 202434,6035,4434,3735,4135,123 576 200
01 mars 202433,9034,6333,6434,5434,263 719 300
29 févr. 202433,9134,1333,7834,0733,795 748 700
28 févr. 202433,3933,8833,3833,6533,383 374 300
27 févr. 202433,6533,9933,3233,5333,264 417 800
26 févr. 202433,2333,6033,0833,3133,044 209 700
23 févr. 202433,1333,4932,9433,2833,014 057 000
22 févr. 202433,3633,3933,0333,1232,852 753 600
21 févr. 202432,9533,4132,6933,2032,933 451 400
20 févr. 202432,5932,9532,4632,7732,502 749 500
16 févr. 202432,5832,9032,3832,7032,432 607 000
15 févr. 202432,6533,0832,5132,8632,593 114 500
14 févr. 202432,4532,7632,0532,3332,075 885 200
13 févr. 202432,1732,4131,9832,2632,004 086 100
12 févr. 202433,1633,3032,8432,9032,632 836 600
09 févr. 202432,6233,1032,5433,0732,803 026 600
08 févr. 202432,4932,7832,3732,6932,422 090 900
07 févr. 202432,8932,8932,3332,5632,292 403 000
06 févr. 202432,2532,7432,1632,7232,453 094 000
05 févr. 202432,6032,6032,1132,2231,962 836 000
02 févr. 202433,0133,2432,5833,0232,753 369 400
01 févr. 202432,8033,4532,4633,4533,184 823 300
31 janv. 202433,3333,6632,8732,9332,664 556 200
30 janv. 202433,1433,4133,0033,0832,814 005 700
29 janv. 202433,2333,4833,0333,3233,052 970 600
26 janv. 202433,3033,3132,9233,2532,982 685 800
25 janv. 202433,5633,5633,0833,2632,993 065 000
24 janv. 202434,0334,1833,0533,1232,853 356 300
23 janv. 202434,2734,4533,5133,7333,453 312 700
22 janv. 202433,9034,3333,8534,1833,903 703 700
19 janv. 202433,4634,1833,4033,6833,408 899 000
18 janv. 202433,0333,2232,8133,0532,782 068 200
17 janv. 202433,2033,6032,7233,1132,843 802 500
16 janv. 202433,6633,8133,3733,5433,272 488 800
12 janv. 202434,1834,2633,6933,8033,522 370 700
11 janv. 202433,9734,1333,7233,8633,582 540 100
10 janv. 202434,1134,2233,9434,1733,892 747 100
09 janv. 202433,9333,9933,7033,9033,622 467 800
08 janv. 202433,7834,3533,7834,2333,952 786 000
05 janv. 202433,8934,1933,5433,8633,582 277 000
04 janv. 202433,9634,1833,7733,9833,702 608 800
03 janv. 202434,3234,3733,9034,0733,792 459 300
02 janv. 202434,2834,8334,0534,6234,342 504 400
29 déc. 202334,4434,5534,0934,1133,832 970 000
28 déc. 202334,4534,7134,3234,7034,421 661 700
27 déc. 202334,3134,5234,1934,4134,131 914 000
26 déc. 202333,9734,3833,9134,2934,011 520 300
26 déc. 20230.28 Dividende
22 déc. 202334,3834,5334,1534,2333,672 345 900
21 déc. 202334,2334,2533,5534,2233,663 154 600
*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...