Mercado fechará em 1 h 55 min

Healthpeak Properties, Inc. (DOC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
19,17+0,20 (+1,08%)
A partir de 02:04PM EDT. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 202419,1719,3619,0619,1719,172.609.870
06 de mai. de 202419,1319,2018,8618,9718,973.765.300
03 de mai. de 202419,2619,3818,8718,9718,974.096.700
03 de mai. de 20240.3 Dividendo
02 de mai. de 202419,1619,2418,8119,1718,877.000.900
01 de mai. de 202418,5719,2218,5718,8818,585.561.600
30 de abr. de 202418,7519,1018,6018,6118,327.081.600
29 de abr. de 202418,9619,2718,9018,9418,646.558.700
26 de abr. de 202418,4719,0518,3418,8018,517.081.700
25 de abr. de 202418,4718,6118,1318,3418,056.977.900
24 de abr. de 202418,2718,7418,0918,6318,345.997.000
23 de abr. de 202418,2418,6018,1918,4518,166.206.600
22 de abr. de 202418,0418,2517,9318,2317,945.010.000
19 de abr. de 202418,0318,2617,9217,9817,705.388.300
18 de abr. de 202418,1718,2817,9118,0117,733.642.300
17 de abr. de 202417,9118,3317,8418,0717,794.067.200
16 de abr. de 202418,1818,2717,8017,8217,546.298.300
15 de abr. de 202418,6618,7118,1018,2918,005.117.900
12 de abr. de 202418,6618,7018,4718,5218,235.878.600
11 de abr. de 202418,8918,9618,2918,6818,395.403.000
10 de abr. de 202418,6818,8618,4418,6818,395.602.100
09 de abr. de 202419,0519,3919,0219,3419,045.368.700
08 de abr. de 202418,7019,0418,5118,9818,685.796.900
05 de abr. de 202418,1918,6318,1718,6318,348.805.300
04 de abr. de 202418,6218,8218,2018,3318,046.469.900
03 de abr. de 202418,1918,5118,1018,3818,095.352.000
02 de abr. de 202418,4518,5518,1218,2517,965.132.100
01 de abr. de 202419,2819,2818,4918,5418,255.793.200
28 de mar. de 202418,3518,8018,3518,7518,465.614.500
27 de mar. de 202417,7418,3317,7018,3118,025.300.100
26 de mar. de 202417,6817,7317,5117,5617,296.180.100
25 de mar. de 202417,6117,7617,4517,5417,274.257.800
22 de mar. de 202417,8517,9017,5317,5417,275.452.000
21 de mar. de 202417,6817,9317,6117,8217,545.741.900
20 de mar. de 202417,3317,6617,2917,5817,305.071.700
19 de mar. de 202417,2917,5317,2117,5017,235.575.600
18 de mar. de 202417,1817,3917,0517,3217,055.803.900
15 de mar. de 202416,6817,3616,6617,2416,9717.060.000
14 de mar. de 202417,1117,2316,7616,9116,6511.201.600
13 de mar. de 202417,3317,5117,1717,2416,975.827.400
12 de mar. de 202417,6017,7317,3717,3917,125.918.500
11 de mar. de 202417,7417,9017,4317,6117,335.687.000
08 de mar. de 202417,7517,9917,6117,7417,466.320.100
07 de mar. de 202417,6817,8017,4817,5417,278.759.100
06 de mar. de 202417,1817,8017,1317,5717,3010.036.400
05 de mar. de 202416,7617,1516,7017,0416,7713.550.100
04 de mar. de 202416,8917,0016,6016,8516,5912.337.100
01 de mar. de 202416,7417,1416,4917,1016,839.979.000
29 de fev. de 202416,7016,9816,5416,7516,4966.006.500
28 de fev. de 202416,0916,8116,0216,5516,2910.612.200
27 de fev. de 202416,3416,4316,1016,2415,998.349.700
26 de fev. de 202416,5816,6916,1116,1815,936.725.800
23 de fev. de 202416,8116,8316,5916,6316,375.331.800
22 de fev. de 202416,7616,9216,6216,7916,537.721.800
21 de fev. de 202416,9517,1116,7816,8216,5610.124.600
20 de fev. de 202417,0017,1916,7816,9216,667.113.100
16 de fev. de 202417,1217,2416,9717,1616,895.215.200
15 de fev. de 202417,0517,4616,9717,4617,194.813.300
14 de fev. de 202416,9117,0416,6016,8616,608.953.000
13 de fev. de 202416,7316,8416,3816,7816,528.617.200
13 de fev. de 20240.3 Dividendo
12 de fev. de 202417,4517,7417,3717,5416,976.339.000
09 de fev. de 202417,6417,8217,0617,3416,7813.320.400
08 de fev. de 202417,8318,1217,7817,9917,416.993.900
07 de fev. de 202418,0518,1617,8317,8717,294.954.700
06 de fev. de 202417,8218,1817,6918,0817,495.344.800
05 de fev. de 202417,9918,0117,7517,8117,235.515.300
02 de fev. de 202418,4518,4918,0418,3117,726.221.400
01 de fev. de 202418,4318,8318,1918,8218,215.702.600
31 de jan. de 202418,7518,8918,3018,5017,9012.125.600
30 de jan. de 202419,0119,0918,6118,6218,027.506.700
29 de jan. de 202419,3719,3918,9719,2218,605.757.400
26 de jan. de 202419,4619,5919,2619,4218,793.230.800
25 de jan. de 202419,4719,5419,1419,3618,735.071.600
24 de jan. de 202419,7619,7619,1019,1318,514.534.600
23 de jan. de 202419,8419,9119,2619,3718,744.420.800
22 de jan. de 202419,8220,0219,5919,7119,074.953.100
19 de jan. de 202419,7119,8919,3319,7519,114.598.200
18 de jan. de 202420,1220,1319,4219,6018,965.195.800
17 de jan. de 202420,2820,6519,7320,0419,394.727.600
16 de jan. de 202420,7320,8420,4120,7320,067.463.800
12 de jan. de 202420,6120,8720,5220,8420,166.812.900
11 de jan. de 202419,9620,3019,8120,2919,638.259.600
10 de jan. de 202419,9520,1419,7719,9719,325.151.300
09 de jan. de 202419,7519,9019,5619,9019,254.192.800
08 de jan. de 202419,5320,1119,4519,9819,334.316.700
05 de jan. de 202419,4619,9519,2919,6318,995.470.400
04 de jan. de 202419,5819,8219,4519,6619,023.727.900
03 de jan. de 202419,7419,8519,3719,5818,943.070.100
02 de jan. de 202419,7920,2219,5520,0319,383.662.700
29 de dez. de 202320,0120,1819,7919,8019,163.244.100
28 de dez. de 202319,9020,1819,9020,1819,522.582.200
27 de dez. de 202320,0520,1319,8620,0219,373.327.300
26 de dez. de 202319,7420,0719,6719,9619,313.155.300
22 de dez. de 202319,4319,7819,3219,7019,065.747.900
21 de dez. de 202319,6519,6519,0919,4018,775.468.300
20 de dez. de 202319,7120,0519,4519,4618,834.356.200
19 de dez. de 202319,6119,8719,4519,8219,184.551.400
18 de dez. de 202319,6619,6819,3619,4918,865.961.100
15 de dez. de 202320,0120,1419,3319,5518,9110.704.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...