Marchés français ouverture 4 h 1 min

National Health Investors, Inc. (NHI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
65,57-0,33 (-0,50 %)
À la clôture : 04:00PM EDT
64,95 -0,62 (-0,95 %)
Échanges après Bourse : 05:34PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202465,6566,3265,2865,5765,57116 100
21 mai 202465,6766,3765,6565,9065,9093 700
20 mai 202466,3966,8365,6665,7965,79173 200
17 mai 202466,8666,9566,0266,5166,51134 800
16 mai 202466,6866,8966,3366,6466,6494 800
15 mai 202467,0067,4566,3666,6566,65173 300
14 mai 202466,0066,8765,9966,7566,75130 100
13 mai 202465,5165,8665,3765,8665,8677 800
10 mai 202465,5665,6765,1665,3065,3081 300
09 mai 202465,8465,9065,0065,4565,45106 100
08 mai 202465,4365,8664,5765,6465,64187 900
07 mai 202464,6066,1064,2665,6565,65311 100
06 mai 202464,7764,9064,1464,2564,25137 200
03 mai 202465,0065,2363,8564,7264,72211 000
02 mai 202463,9664,6363,8964,4464,44149 800
01 mai 202463,2864,4263,1463,4063,40197 500
30 avr. 202462,6163,5362,6163,0663,06130 900
29 avr. 202463,1563,4262,6562,7862,78100 700
26 avr. 202462,9063,3762,8362,8962,8987 800
25 avr. 202462,4062,8361,9662,6162,61115 700
24 avr. 202462,3662,9461,6562,8562,85128 800
23 avr. 202462,6463,1962,4162,7462,74136 300
22 avr. 202461,5062,5361,2062,3262,32165 500
19 avr. 202460,4561,6960,4561,5261,52213 400
18 avr. 202459,9960,6259,5860,4460,44167 900
17 avr. 202459,0860,1058,7159,5559,55226 100
16 avr. 202458,5858,9358,0058,8158,81116 200
15 avr. 202458,6259,0957,9559,0559,05125 800
12 avr. 202458,6558,9458,1558,4258,4288 600
11 avr. 202458,7759,0758,3958,9058,90124 900
10 avr. 202459,8760,2257,8058,3558,35174 800
09 avr. 202461,0661,2960,6060,9960,99188 200
08 avr. 202460,3561,2660,0361,0161,01117 800
05 avr. 202459,3460,2259,2960,1460,14158 300
04 avr. 202460,5660,7659,1459,3159,31145 100
03 avr. 202460,2360,6959,5659,8959,89403 300
02 avr. 202461,0861,4560,1660,3360,33119 900
01 avr. 202462,8762,8761,6061,7561,75102 800
28 mars 202462,0062,9361,9862,8362,83199 600
27 mars 202461,2561,9961,0261,8261,82134 500
27 mars 20240.9 Dividende
26 mars 202461,8162,1461,4661,5760,67154 800
25 mars 202461,5562,0361,5161,6260,7280 800
22 mars 202462,3062,3061,2361,3060,4099 400
21 mars 202461,3262,1261,1262,0561,14134 000
20 mars 202460,9361,3060,2961,0160,12139 400
19 mars 202460,7261,4660,4261,3360,43146 000
18 mars 202460,0660,9359,6960,5959,70153 900
15 mars 202458,8260,1858,8260,1059,22373 400
14 mars 202459,4259,9158,9459,4558,58168 900
13 mars 202459,2960,4059,2959,9059,02292 100
12 mars 202459,8759,8759,1059,5658,69199 900
11 mars 202458,7459,2658,3559,0058,14110 700
08 mars 202458,7058,9958,4758,6557,79122 900
07 mars 202458,7058,7057,8858,3357,48153 800
06 mars 202458,0958,7057,7658,2657,41128 500
05 mars 202458,3458,6657,5657,8056,96134 600
04 mars 202457,5058,7257,5058,6257,76125 900
01 mars 202457,2958,0756,7057,7056,86303 400
29 févr. 202459,2059,4957,3757,4756,63582 900
28 févr. 202458,7159,8258,4258,4857,63287 000
27 févr. 202458,5559,1858,1858,8557,99285 900
26 févr. 202459,3659,6858,0658,1557,30242 400
23 févr. 202457,8058,0757,1657,7656,92177 300
22 févr. 202456,4957,6155,9957,5956,75258 200
21 févr. 202453,5057,0051,9656,7655,93435 600
20 févr. 202452,5353,8152,1053,2452,46223 900
16 févr. 202453,0453,5652,6853,2652,48216 100
15 févr. 202453,0153,7053,0153,6452,86118 300
14 févr. 202452,8853,4852,5252,8052,03168 500
13 févr. 202452,3352,9951,9152,4151,64202 400
12 févr. 202453,3954,1153,3753,7052,92137 300
09 févr. 202452,6853,5152,3953,3352,55149 500
08 févr. 202451,7052,8151,7052,7651,99111 700
07 févr. 202451,9152,1551,5951,6250,87116 800
06 févr. 202452,0052,7451,9051,9151,15120 200
05 févr. 202452,3852,8451,9652,1551,39207 700
02 févr. 202452,6753,2951,7553,1152,33193 400
01 févr. 202453,0653,6152,8553,5852,80149 700
31 janv. 202454,9655,0053,1353,1852,40255 300
30 janv. 202454,6054,7253,6954,7153,91188 700
29 janv. 202454,5754,9854,1354,1953,40224 900
26 janv. 202454,3555,0054,1654,5753,77124 100
25 janv. 202454,6954,7053,8654,0353,24124 300
24 janv. 202455,8155,8153,9553,9653,17107 800
23 janv. 202456,2156,2154,8955,2054,39141 300
22 janv. 202455,1755,9454,6855,7254,91180 800
19 janv. 202454,4655,1153,9855,0054,20188 400
18 janv. 202454,8054,8053,9754,1653,37130 900
17 janv. 202455,1955,8554,2254,8254,0292 200
16 janv. 202456,3356,5455,8155,8154,99112 300
12 janv. 202456,1556,6855,9756,5955,7680 800
11 janv. 202454,6555,6954,5055,4354,62115 400
10 janv. 202453,9354,8653,6654,8654,06123 100
09 janv. 202453,1853,9252,9953,8653,07135 800
08 janv. 202453,0653,8053,0653,7452,95103 000
05 janv. 202453,3653,9852,9653,0652,28132 400
04 janv. 202454,7654,8253,8053,8653,07121 200
03 janv. 202455,5755,5754,2354,4053,60211 100
02 janv. 202455,6556,3955,4055,6754,86102 400
*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...