Marchés français ouverture 6 h 33 min

Office Properties Income Trust (OPI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,8800-0,1600 (-7,84 %)
À la clôture : 04:00PM EDT
1,9000 +0,02 (+1,06 %)
Échanges après Bourse : 06:52PM EDT
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20242,03002,05931,83001,88001,88001 686 181
28 juin 20242,05002,16002,00002,04002,04007 322 700
27 juin 20242,11002,13001,96002,01002,01001 352 800
26 juin 20242,29002,31002,10002,11002,1100927 000
25 juin 20242,29002,33002,28002,30002,3000640 000
24 juin 20242,29002,36002,26002,32002,3200615 000
21 juin 20242,31002,35002,24002,26002,26002 134 400
20 juin 20242,31002,36002,26002,32002,3200512 100
18 juin 20242,28002,34002,26002,30002,3000622 100
17 juin 20242,20002,29002,18002,29002,2900435 900
14 juin 20242,12002,24002,12002,24002,2400623 700
13 juin 20242,17002,21002,13002,15002,1500827 300
12 juin 20242,34002,37002,14002,19002,1900822 400
11 juin 20242,23002,29002,17002,27002,2700558 100
10 juin 20242,17002,34002,16002,23002,2300713 200
07 juin 20242,14002,26002,13002,17002,1700454 100
06 juin 20242,24002,24002,13002,20002,2000529 000
05 juin 20242,28002,28002,17002,23002,2300477 400
04 juin 20242,27002,30002,22002,24002,2400548 400
03 juin 20242,31002,32002,22002,29002,2900637 900
31 mai 20242,24002,32002,23002,29002,2900514 600
30 mai 20242,09002,25002,07002,24002,2400756 900
29 mai 20242,13002,15001,99002,05002,05001 112 900
28 mai 20242,25002,27002,14002,18002,1800832 500
24 mai 20242,32002,36002,22002,23002,2300625 100
23 mai 20242,29002,33002,23002,28002,2800586 500
22 mai 20242,32002,41002,28002,29002,2900473 800
21 mai 20242,28002,34002,25002,33002,3300589 100
20 mai 20242,23002,43002,22002,31002,3100695 600
17 mai 20242,30002,39002,16002,19002,1900735 900
16 mai 20242,38002,43002,27002,30002,3000537 500
15 mai 20242,60002,67002,31002,34002,34001 025 800
14 mai 20242,32002,69002,32002,58002,58001 496 800
13 mai 20242,19002,38002,17002,31002,3100765 100
10 mai 20242,27002,28002,16002,19002,1900527 400
09 mai 20242,31002,33002,25002,28002,2800535 600
08 mai 20242,41002,45002,28002,31002,31001 029 800
07 mai 20242,75002,79002,46002,49002,4900726 200
06 mai 20242,86002,89002,71002,76002,76001 129 400
03 mai 20242,64002,89002,64002,87002,87003 604 500
02 mai 20242,08002,77002,05002,56002,56006 019 100
01 mai 20242,05002,09001,97002,00002,0000814 700
30 avr. 20242,03002,09002,01002,02002,0200466 400
29 avr. 20242,02002,15002,00002,09002,0900899 200
26 avr. 20241,93002,04001,93002,01002,0100378 800
25 avr. 20241,99002,01001,93001,94001,9400502 400
24 avr. 20241,97002,07001,92002,05002,0500580 000
23 avr. 20242,02002,06001,98001,98001,9800585 800
22 avr. 20241,91002,04001,87002,03002,0300818 100
19 avr. 20241,86001,95001,85001,90001,9000600 700
19 avr. 20240.01 Dividende
18 avr. 20241,89001,95001,84001,88001,8700434 000
17 avr. 20241,92001,94001,85001,89001,8799664 000
16 avr. 20241,90001,95001,86001,91001,8998653 100
15 avr. 20242,06002,06001,91001,92001,90981 020 200
12 avr. 20242,17002,17001,99002,04002,0291699 900
11 avr. 20241,97002,21001,97002,17002,15851 087 500
10 avr. 20242,03002,04001,90001,97001,9595941 100
09 avr. 20241,97002,13001,95002,12002,1087840 700
08 avr. 20241,88002,01001,85001,96001,9496819 200
05 avr. 20241,90001,90001,81001,85001,8402546 600
04 avr. 20241,95001,98001,88001,89001,8799479 400
03 avr. 20241,93001,93001,87001,91001,8998681 900
02 avr. 20241,99001,99001,89001,93001,9197906 900
01 avr. 20242,05002,06001,94001,97001,9595964 600
28 mars 20242,04002,15002,01002,04002,0291949 600
27 mars 20241,93002,12001,93002,09002,07891 092 500
26 mars 20242,00002,02001,92001,93001,91971 176 200
25 mars 20242,15002,15002,00002,01001,9993646 200
22 mars 20242,30002,34002,07002,07002,0590803 500
21 mars 20242,17002,31002,15002,30002,28781 612 200
20 mars 20241,99002,14001,91002,13002,11871 836 500
19 mars 20241,94001,99001,93001,97001,95951 620 500
18 mars 20242,00002,01001,92001,96001,94961 783 500
15 mars 20241,98002,07001,97002,03002,01923 891 800
14 mars 20242,12002,14001,92001,96001,94961 456 400
13 mars 20242,07002,19002,07002,13002,11871 296 700
12 mars 20242,08002,10002,00002,06002,04901 642 300
11 mars 20242,26002,28002,09002,09002,07891 519 400
08 mars 20242,29002,43002,25002,26002,24801 108 900
07 mars 20242,38002,44002,24002,24002,2281730 400
06 mars 20242,40002,49002,34002,34002,32761 325 300
05 mars 20242,34002,46002,30002,40002,38721 097 400
04 mars 20242,50002,50002,22002,38002,36731 949 300
01 mars 20242,66002,66002,45002,47002,45692 729 400
29 févr. 20242,76002,87002,63002,67002,65581 047 700
28 févr. 20242,85002,85002,70002,70002,68561 180 400
27 févr. 20242,89003,05002,86002,86002,84481 273 500
26 févr. 20243,02003,04002,78002,85002,83481 375 300
23 févr. 20243,20003,20003,04003,04003,0238723 800
22 févr. 20243,20003,30003,14003,18003,16311 339 400
21 févr. 20243,47003,48003,20003,23003,21281 931 900
20 févr. 20243,73003,73003,38003,43003,41183 149 700
16 févr. 20243,88003,95003,71003,77003,74992 625 200
15 févr. 20243,83004,03003,83004,00003,97871 064 600
14 févr. 20243,88003,98003,80003,82003,7997732 800
13 févr. 20243,88003,88003,70003,87003,84942 398 900
12 févr. 20243,85004,06003,82004,03004,00861 812 300
09 févr. 20243,81003,91003,71003,85003,82951 041 500
08 févr. 20243,60003,83003,60003,80003,77981 076 200
*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...