SVC - Service Properties Trust

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202021,3021,4019,9019,9119,911 538 700
24 févr. 202022,2822,4721,2521,3021,301 726 300
21 févr. 202022,4322,8322,3822,6422,641 237 400
20 févr. 202022,5422,6722,4122,5022,50856 800
19 févr. 202022,4022,5122,0122,4122,41923 600
18 févr. 202022,5422,6122,2922,4622,46744 600
14 févr. 202022,5722,6622,4822,5922,59774 300
13 févr. 202022,5522,7022,4922,5322,53660 300
12 févr. 202022,4422,7222,4422,6522,65729 500
11 févr. 202022,3922,5922,2922,4622,46572 300
10 févr. 202022,2622,4622,1122,3922,39482 400
07 févr. 202022,5022,6322,2422,3322,33659 600
06 févr. 202022,7122,7522,4022,5722,57811 100
05 févr. 202022,4722,7522,4422,6222,62729 400
04 févr. 202021,8022,4421,7922,3122,311 000 400
03 févr. 202021,7521,9721,6221,7821,781 084 100
31 janv. 202022,0922,2421,5121,5821,581 086 100
30 janv. 202022,5422,6422,0522,1922,19777 700
29 janv. 202023,0123,2022,6522,6722,67750 600
28 janv. 202022,9623,1722,9523,0823,08927 300
27 janv. 202022,9523,0222,7222,9322,93959 100
24 janv. 202023,3223,3822,8223,0623,061 136 300
24 janv. 20200.54 Dividende
23 janv. 202023,7023,8223,5823,7523,211 122 700
22 janv. 202023,7823,9023,5223,7123,17805 900
21 janv. 202023,9824,0023,6723,7323,19948 700
17 janv. 202024,0424,0923,9123,9223,38644 600
16 janv. 202023,9624,1223,8224,0023,45825 300
15 janv. 202023,6523,9623,5723,8023,26821 900
14 janv. 202023,4023,5723,2023,5723,031 535 200
13 janv. 202023,2123,4323,1623,2722,74836 100
10 janv. 202023,3423,3623,1523,2122,68937 100
09 janv. 202023,5223,5423,2823,3422,81862 100
08 janv. 202023,3323,6123,1723,5723,031 165 500
07 janv. 202023,6123,6123,2023,3822,85792 600
06 janv. 202023,7923,9023,6223,6623,12693 400
03 janv. 202023,8023,9823,6023,9223,38727 800
02 janv. 202024,3224,3223,7723,9123,37854 100
31 déc. 201924,1724,3924,0524,3323,78944 600
30 déc. 201924,2724,3824,1224,2123,66652 200
27 déc. 201924,2724,4724,2024,2723,72572 800
26 déc. 201924,1724,3124,1224,2323,68886 900
24 déc. 201924,1424,2924,1024,1723,62395 000
23 déc. 201924,1524,2423,9924,0723,52898 700
20 déc. 201924,1624,2523,9724,1023,552 239 400
19 déc. 201924,1124,3424,0624,1023,55653 700
18 déc. 201923,6924,2423,6624,1523,60897 100
17 déc. 201923,7023,8223,5123,6523,111 258 300
16 déc. 201923,6523,7423,4623,6523,111 675 000
13 déc. 201923,5823,7623,4023,6223,081 321 500
12 déc. 201923,5823,7923,2923,6623,121 124 500
11 déc. 201923,6423,6623,4223,5122,981 222 500
10 déc. 201923,7023,8123,5423,6123,07693 800
09 déc. 201923,5723,8623,5723,7123,17579 600
06 déc. 201923,4223,7623,4223,5623,02756 400
05 déc. 201923,2323,3723,0723,3022,77863 000
04 déc. 201923,2223,6423,1523,2822,75771 500
03 déc. 201923,1523,3223,0223,2822,751 110 100
02 déc. 201923,2723,3823,1723,2622,731 218 000
29 nov. 201923,3023,3923,2023,2922,76551 600
27 nov. 201923,0823,3623,0423,3422,81868 900
26 nov. 201922,7623,0722,7423,0422,52765 100
25 nov. 201922,5522,9922,5522,8322,31902 400
22 nov. 201922,9422,9522,5122,5122,00653 200
21 nov. 201923,0423,0522,6622,8122,29900 100
20 nov. 201923,4123,4522,9523,0822,561 609 900
19 nov. 201923,7623,9323,4023,4922,961 141 500
18 nov. 201923,6823,8423,4723,7323,19923 000
15 nov. 201923,6623,9523,4823,6623,12866 200
14 nov. 201923,3023,6223,2423,6123,07903 600
13 nov. 201923,3923,4222,9223,2722,741 392 500
12 nov. 201923,9124,0523,3123,4122,881 525 000
11 nov. 201924,0024,5023,7223,9323,391 086 800
08 nov. 201925,0025,0523,8723,9923,441 538 800
07 nov. 201925,4425,5025,0225,0724,50819 600
06 nov. 201925,6125,7025,3525,3524,77571 400
05 nov. 201925,3825,5925,2425,5124,93665 800
04 nov. 201925,5925,6425,3025,4024,82912 800
01 nov. 201925,3525,6025,2925,6025,02711 400
31 oct. 201925,3325,3625,0625,3024,72565 000
30 oct. 201925,2025,3424,9825,3324,75387 200
29 oct. 201925,2125,3725,2125,2824,71546 300
28 oct. 201925,5125,6225,2625,3224,74548 000
25 oct. 201925,4725,5625,2225,3924,81550 400
25 oct. 20190.54 Dividende
24 oct. 201926,1726,2825,9226,0224,90577 700
23 oct. 201926,0826,2125,9726,2025,07583 800
22 oct. 201925,8726,0525,6326,0424,92451 600
21 oct. 201925,5525,8425,5025,8324,72465 900
18 oct. 201925,1525,4125,0525,3924,30492 300
17 oct. 201925,3925,3925,0625,1724,09701 600
16 oct. 201925,0825,3625,0325,2924,20491 200
15 oct. 201925,1925,2825,0025,1724,09398 600
14 oct. 201925,1025,1824,9425,0824,00394 100
11 oct. 201925,2225,4525,0425,2324,14517 800
10 oct. 201924,9725,1824,8524,9823,91329 100
09 oct. 201925,1125,2024,8324,9023,83524 500
08 oct. 201925,0525,1424,8124,9123,84481 100
07 oct. 201924,9525,1724,9025,0523,97494 000
04 oct. 201925,1925,2524,8525,1024,02519 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages