Mercado fechado

W. P. Carey Inc. (WPC)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
54,65+1,14 (+2,13%)
No fechamento: 04:00PM EDT
54,77 +0,12 (+0,22%)
Pós-fechamento: 06:54PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202453,8154,7153,4954,6554,651.168.183
17 de abr. de 202453,5354,0553,3853,5153,511.080.300
16 de abr. de 202453,8053,9253,0953,3253,321.279.800
15 de abr. de 202454,9655,6153,7954,0154,011.246.100
12 de abr. de 202455,6155,8454,9554,9754,971.151.200
11 de abr. de 202456,1956,2755,5155,5855,581.385.700
10 de abr. de 202456,3156,6755,1955,6655,661.325.100
09 de abr. de 202456,0157,7756,0157,7657,761.160.200
08 de abr. de 202455,3756,0655,1856,0056,00725.700
05 de abr. de 202454,8155,3954,5355,2755,27756.600
04 de abr. de 202455,3255,8954,8755,1055,10766.600
03 de abr. de 202454,9655,3554,8254,9454,94854.200
02 de abr. de 202455,7155,8954,8755,1555,151.035.000
01 de abr. de 202456,2856,3755,6856,0756,07772.800
28 de mar. de 202456,1556,6155,9856,4456,441.227.800
27 de mar. de 202455,1155,9855,1155,9755,971.084.300
27 de mar. de 20240.865 Dividendo
26 de mar. de 202455,6655,9755,5155,6154,74838.500
25 de mar. de 202456,0456,5055,5055,5854,721.502.900
22 de mar. de 202456,8256,8355,8555,9655,091.481.900
21 de mar. de 202456,6156,9056,3456,5055,62936.800
20 de mar. de 202455,6756,5555,6756,3255,44901.900
19 de mar. de 202455,5856,1055,2555,9255,051.512.700
18 de mar. de 202455,5856,1955,3155,4254,561.442.400
15 de mar. de 202455,2556,2755,1955,9955,123.264.700
14 de mar. de 202456,5756,5754,9155,5254,661.928.000
13 de mar. de 202457,0357,7056,2456,4655,581.375.800
12 de mar. de 202458,0658,2756,9057,1256,231.408.900
11 de mar. de 202457,5358,4057,4758,1457,241.136.700
08 de mar. de 202457,6258,2657,4557,5756,671.280.600
07 de mar. de 202457,5258,1257,0457,0956,201.693.100
06 de mar. de 202457,1057,7457,1057,3656,471.574.700
05 de mar. de 202457,2957,6856,6256,7855,901.203.000
04 de mar. de 202456,3657,4555,9157,3456,451.309.300
01 de mar. de 202456,1556,4355,5456,3655,481.634.500
29 de fev. de 202456,2256,8156,0856,3355,452.597.300
28 de fev. de 202454,6155,7754,5255,6354,761.832.200
27 de fev. de 202455,1055,5754,8854,8854,031.495.300
26 de fev. de 202455,9555,9554,4054,8453,991.251.800
23 de fev. de 202456,5056,7955,9855,9855,111.344.800
22 de fev. de 202456,8257,0056,1356,5955,711.046.200
21 de fev. de 202456,9457,4456,5956,8856,00967.400
20 de fev. de 202457,2657,6356,8556,9456,051.165.200
16 de fev. de 202456,9057,6556,4357,4056,512.259.500
15 de fev. de 202456,3057,4156,2357,3056,411.264.500
14 de fev. de 202455,9656,6155,6555,8354,961.582.000
13 de fev. de 202455,6256,0054,7255,8855,011.881.700
12 de fev. de 202456,6657,6856,2956,8555,971.582.200
09 de fev. de 202460,0960,8256,3457,3856,493.734.700
08 de fev. de 202460,5761,5760,3961,3560,401.204.300
07 de fev. de 202460,8361,2360,3660,9059,951.178.400
06 de fev. de 202460,0360,9059,8360,6859,741.721.500
05 de fev. de 202460,7260,8159,7859,9759,041.146.200
02 de fev. de 202462,0163,1460,7961,6160,651.522.500
01 de fev. de 202462,0662,7761,4562,7161,731.877.800
31 de jan. de 202462,7462,9761,3661,9661,001.667.800
30 de jan. de 202463,0263,1562,3462,3561,381.174.600
29 de jan. de 202462,8863,4662,5663,2662,281.258.800
26 de jan. de 202463,6564,0062,8262,8461,861.251.100
25 de jan. de 202464,5264,8163,2063,4762,481.758.900
24 de jan. de 202465,6465,7663,4263,7162,721.475.900
23 de jan. de 202465,0165,2564,3165,0664,051.513.400
22 de jan. de 202465,9866,4264,4564,8263,811.542.400
19 de jan. de 202465,3265,8864,7165,6664,641.278.000
18 de jan. de 202466,0766,2164,8465,1464,131.442.700
17 de jan. de 202466,0466,9965,2066,0565,021.152.300
16 de jan. de 202466,7667,1766,4567,0165,971.020.500
12 de jan. de 202467,1467,4066,4167,3766,32901.100
11 de jan. de 202466,5066,6665,6266,5865,541.168.500
10 de jan. de 202466,8367,2966,1666,7365,691.164.700
09 de jan. de 202466,4967,2466,1266,8165,771.253.500
08 de jan. de 202464,6667,0864,5366,8865,841.413.400
05 de jan. de 202464,1965,3563,8864,8563,84915.100
04 de jan. de 202464,3365,3864,1064,6563,641.504.700
03 de jan. de 202465,1865,3764,2864,5463,541.592.600
02 de jan. de 202464,5666,1164,4065,8264,801.063.400
29 de dez. de 202365,3065,4764,7564,8163,801.285.400
28 de dez. de 202364,6165,7264,5365,6864,661.255.800
28 de dez. de 20230.86 Dividendo
27 de dez. de 202365,7565,9065,2265,5463,671.005.600
26 de dez. de 202364,7865,7864,7165,5663,69656.900
22 de dez. de 202365,3666,0064,6564,9063,05888.500
21 de dez. de 202364,7465,1564,3065,0463,191.036.400
20 de dez. de 202364,5265,3464,2164,2562,421.167.700
19 de dez. de 202364,2064,8264,0664,5262,68952.600
18 de dez. de 202364,7764,8263,8463,9262,101.181.500
15 de dez. de 202364,8265,5964,2464,7662,924.462.800
14 de dez. de 202365,8566,2665,1565,3963,532.396.900
13 de dez. de 202362,4365,0761,9264,7362,893.137.900
12 de dez. de 202362,8362,9462,2262,4560,671.507.000
11 de dez. de 202362,4563,2262,1562,8561,061.893.000
08 de dez. de 202363,5863,9362,3662,5660,782.346.600
07 de dez. de 202364,2064,9063,9563,9962,171.894.200
06 de dez. de 202364,9065,5264,1164,2362,402.215.300
05 de dez. de 202364,8165,1364,3564,5062,662.331.400
04 de dez. de 202363,3864,9062,9864,8763,022.231.700
01 de dez. de 202362,0063,5461,7563,3861,582.123.200
30 de nov. de 202362,0062,4061,5662,2460,474.238.200
29 de nov. de 202362,0362,5061,4562,1960,4234.714.900
28 de nov. de 202361,3962,4860,5161,6159,868.404.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...