Marchés français ouverture 6 h 3 min

Welltower Inc. (WELL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,28-3,32 (-4,51 %)
À la clôture : 4:04PM EST

68,97 -1,31 (-1,86 %)
Échanges après Bourse : 7:56PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202173,2974,1369,9270,2870,282 754 726
24 févr. 202170,9673,7170,9473,6073,603 674 200
23 févr. 202170,6071,1369,5970,6070,602 830 800
22 févr. 202168,0071,4568,0069,8969,893 169 300
19 févr. 202168,2968,8767,4368,3968,392 864 100
19 févr. 20210.61 Dividende
18 févr. 202167,5368,3666,9468,1767,562 414 000
17 févr. 202166,7567,6165,6567,2966,691 623 500
16 févr. 202167,5968,0066,3567,1766,573 703 100
12 févr. 202166,3967,6066,1067,5166,912 629 400
11 févr. 202165,0166,8564,4966,4365,842 898 900
10 févr. 202163,2166,2062,7364,9364,352 625 100
09 févr. 202164,0064,0062,4763,2362,662 133 800
08 févr. 202163,7063,9462,9563,2162,641 481 300
05 févr. 202164,0264,9463,8064,0263,451 977 400
04 févr. 202162,5564,0762,1063,9163,342 368 000
03 févr. 202161,2562,3660,1562,0961,532 284 800
02 févr. 202162,8163,0561,8662,1761,612 541 100
01 févr. 202160,9962,5459,8662,5161,952 166 800
29 janv. 202161,1761,8259,4560,6060,062 746 500
28 janv. 202159,8363,2159,7561,7861,232 087 200
27 janv. 202161,4861,6759,3859,7959,252 102 500
26 janv. 202162,4863,2961,2461,7961,242 218 700
25 janv. 202162,5463,7561,4762,5662,002 182 000
22 janv. 202161,3763,2761,2163,0762,512 111 300
21 janv. 202161,5662,2460,8061,8561,302 244 500
20 janv. 202160,8562,4760,4862,1361,573 442 000
19 janv. 202163,9664,1060,6061,0060,452 995 100
15 janv. 202163,4364,6662,8264,2563,682 649 000
14 janv. 202164,0264,5963,3863,5662,991 319 700
13 janv. 202161,4463,8761,4463,8163,241 596 900
12 janv. 202161,4861,7360,7161,0960,542 285 700
11 janv. 202162,3662,5061,0761,1860,631 748 200
08 janv. 202162,0463,0261,4162,6862,121 941 000
07 janv. 202164,3664,4762,3963,3062,731 962 700
06 janv. 202163,2464,9762,7464,5864,002 458 200
05 janv. 202161,8062,6661,6061,9661,411 986 500
04 janv. 202164,6464,7061,5061,6061,052 235 500
31 déc. 202063,5564,7462,7164,6264,041 424 900
30 déc. 202063,2364,5863,1463,8063,231 195 200
29 déc. 202063,5863,7562,6063,1862,611 364 400
28 déc. 202063,5463,6362,5562,9762,414 210 400
24 déc. 202062,6863,6062,3263,5262,95547 500
23 déc. 202062,5063,4361,8262,3661,801 564 700
22 déc. 202062,6263,0561,8562,6762,113 636 400
21 déc. 202063,1763,9362,0562,6562,094 141 100
18 déc. 202066,0866,4363,0464,0263,455 336 200
17 déc. 202066,9067,1264,7765,9565,363 185 100
16 déc. 202066,0067,0965,6066,4965,903 326 400
15 déc. 202063,6765,9062,8765,8765,282 409 200
14 déc. 202065,3265,4563,2063,2462,673 389 900
11 déc. 202063,6764,4463,0964,2563,682 120 900
10 déc. 202064,3065,5363,6864,0363,461 951 400
09 déc. 202065,2465,6464,5565,0264,443 098 400
08 déc. 202065,2966,5464,7864,9564,373 414 900
07 déc. 202064,4666,5064,4665,7265,133 066 300
04 déc. 202064,0064,6163,5864,2063,632 386 200
03 déc. 202061,5264,1961,5263,1962,622 719 600
02 déc. 202062,6463,8162,3762,4861,922 062 200
01 déc. 202064,0864,5163,2763,4962,921 961 800
30 nov. 202064,9564,9662,9662,9862,423 714 400
27 nov. 202065,2565,2664,0164,5463,96703 400
25 nov. 202064,8865,5864,4565,2664,681 862 800
24 nov. 202064,9865,9564,5665,4764,883 082 600
23 nov. 202065,0765,8063,4163,6863,111 926 000
20 nov. 202064,9365,0563,6864,5163,932 015 000
19 nov. 202063,4465,3662,3765,2064,622 916 900
18 nov. 202065,9666,8863,7763,8363,262 352 800
17 nov. 202065,3866,6664,2765,9565,363 328 000
16 nov. 202067,6568,2465,3866,4265,832 664 100
13 nov. 202062,8165,9362,8165,5764,982 881 600
12 nov. 202065,3165,9862,7063,5863,012 700 200
11 nov. 202067,5467,5464,8565,5264,932 745 700
10 nov. 202067,1369,3665,8667,8467,235 828 200
09 nov. 202060,9572,2460,6466,6666,067 776 800
09 nov. 20200.61 Dividende
06 nov. 202057,3857,9954,8355,5054,401 895 700
05 nov. 202057,5057,7056,1956,8555,722 682 500
04 nov. 202058,7858,7856,9256,9955,862 150 800
03 nov. 202057,6459,5357,0059,0157,842 988 600
02 nov. 202054,1056,8053,4856,7455,612 075 200
30 oct. 202054,2554,6852,5753,7752,701 816 100
29 oct. 202052,2855,5251,6654,6353,553 347 300
28 oct. 202053,0153,6852,1252,2651,223 046 400
27 oct. 202055,7256,0453,9754,0352,961 881 000
26 oct. 202055,5855,7954,6955,7054,592 227 100
23 oct. 202055,6756,5555,3356,2655,141 352 800
22 oct. 202053,5855,4953,4255,2554,154 269 200
21 oct. 202053,7154,4253,0953,7152,642 102 900
20 oct. 202053,4954,3153,1854,0953,021 741 900
19 oct. 202054,7454,7452,4852,5851,542 135 900
16 oct. 202054,0255,3653,3454,2853,202 602 100
15 oct. 202053,3455,5253,2455,0553,962 292 000
14 oct. 202054,3154,7053,6253,8752,801 948 000
13 oct. 202055,2355,3853,4854,2653,182 126 600
12 oct. 202056,4456,4455,2655,8754,761 492 200
09 oct. 202057,6657,6655,8356,3155,191 411 800
08 oct. 202056,6157,5056,2657,2256,083 500 900
07 oct. 202056,9957,2355,6356,1054,992 755 000
06 oct. 202057,8757,9556,2756,6655,543 443 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...