U.S. markets closed

Service Properties Trust (HPO.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
4.5120-0.1300 (-2.80%)
Al cierre: 09:55PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20244.68904.68904.51204.51204.5120-
13 jun 20244.61804.64204.52304.64204.6420-
12 jun 20244.56804.66804.56804.57804.5780-
11 jun 20244.61704.61704.51304.51304.5130-
10 jun 20244.61604.61604.46804.56904.5690-
07 jun 20244.70304.70304.55004.55204.5520-
06 jun 20244.72304.72304.59804.66904.6690-
05 jun 20244.85004.85004.66104.68404.6840-
04 jun 20244.89604.89604.73704.80804.8080-
03 jun 20244.93104.94204.82204.84504.8450373
31 may 20244.83304.93104.83304.90404.9040-
30 may 20244.77004.84304.74404.82504.8250-
29 may 20244.95804.95804.75304.75304.7530-
28 may 20245.10005.10004.89704.89704.8970-
27 may 20245.01605.11205.01605.10205.1020-
24 may 20244.94105.04004.93205.04005.0400-
23 may 20245.01605.01604.83704.85604.8560-
22 may 20245.05205.05204.93304.93304.9330-
21 may 20245.15205.15204.97204.97204.9720-
20 may 20245.24205.24405.16605.16805.1680-
17 may 20245.43405.49405.15405.18205.1820378
16 may 20245.30205.36205.26005.35405.3540-
15 may 20245.40205.40205.23205.23205.2320-
14 may 20245.28005.39805.28005.31405.3140-
13 may 20245.29005.29805.17405.23205.2320-
10 may 20245.43005.43005.21005.21005.2100-
09 may 20245.25605.32605.15205.32605.3260-
08 may 20245.61605.61605.09805.18005.1800371
07 may 20245.61805.61805.51005.51005.5100-
06 may 20245.66605.66605.49005.53205.5320-
03 may 20245.64205.65405.54405.57805.5780-
02 may 20245.56805.56805.50805.50805.5080-
30 abr 20245.84805.84805.62605.62605.6260-
29 abr 20245.79205.79205.64405.74005.7400-
26 abr 20245.75405.77005.70605.70605.7060-
25 abr 20245.86005.87005.70005.70005.7000-
24 abr 20245.96006.00205.76605.79605.7960280
23 abr 20245.72805.87605.70405.87605.8760-
22 abr 20245.60005.65605.51805.64805.6480-
19 abr 20245.52205.65005.46805.49005.4900540
19 abr 20240.2 Dividendo
18 abr 20245.76405.76405.63205.64205.4420-
17 abr 20245.93205.93205.63005.63005.4304-
16 abr 20246.02606.02605.84805.85005.6426-
15 abr 20246.07206.07205.94805.95605.7449-
12 abr 20246.08206.08205.93805.96805.7564-
11 abr 20245.97206.00005.87605.98205.7699-
10 abr 20246.21806.25805.86405.91005.700550
09 abr 20246.16606.17606.04606.13005.9127-
08 abr 20246.05806.08205.99406.06405.8490-
05 abr 20245.99205.99205.93405.95805.7468-
04 abr 20246.00006.03605.89405.89405.6851-
03 abr 20246.08206.08205.91205.91405.7044-
02 abr 20246.25606.25605.98006.02405.8105-
28 mar 20246.16006.33006.10006.33006.1056-
27 mar 20246.01006.16006.01006.16005.9416-
26 mar 20246.00006.00005.85006.00005.7873-
25 mar 20246.06006.06005.96006.00005.7873-
22 mar 20246.27006.27005.98006.07005.8548-
21 mar 20246.11006.26006.07006.26006.0381-
20 mar 20246.04006.10005.91006.10005.8838-
19 mar 20245.92006.03005.85006.03005.8162-
18 mar 20245.99005.99005.75005.92005.7101-
15 mar 20245.85005.98005.78005.98005.7680-
14 mar 20245.90005.90005.73005.85005.6426367
13 mar 20245.82006.08005.78005.89005.681280
12 mar 20245.86005.86005.72005.82005.6137-
11 mar 20245.99005.99005.86005.86005.6523-
08 mar 20245.83005.90005.79005.90005.6909-
07 mar 20245.92005.92005.75005.75005.5462-
06 mar 20245.87005.89005.78005.85005.6426-
05 mar 20245.98005.98005.80005.80005.5944-
04 mar 20246.16006.16005.88005.88005.6716-
01 mar 20246.28006.28006.03006.07005.8548-
29 feb 20247.02007.02006.15006.17005.9513-
28 feb 20246.86006.94006.83006.94006.6940-
27 feb 20246.80006.80006.74006.76006.5204-
26 feb 20246.98006.98006.73006.73006.4914-
23 feb 20247.05007.05006.89006.89006.6458-
22 feb 20247.03007.03006.87006.94006.6940-
21 feb 20247.02007.02006.90006.91006.6651-
20 feb 20247.11007.11006.91006.91006.6651-
19 feb 20247.05007.05007.01007.02006.7712-
16 feb 20247.23007.23007.01007.05006.8001-
15 feb 20246.93007.12006.93007.12006.8676-
14 feb 20246.85006.85006.76006.83006.5879-
13 feb 20247.22007.22006.73006.73006.4914-
12 feb 20247.16007.16007.10007.11006.8580-
09 feb 20247.13007.13006.96007.04006.790490
08 feb 20246.94007.02006.88007.02006.7712-
07 feb 20247.05007.05006.84006.84006.5975-
06 feb 20247.00007.00006.92006.94006.6940-
05 feb 20247.12007.12006.90006.93006.6843-
02 feb 20247.19007.19006.94007.04006.7904-
01 feb 20247.13007.13006.94007.07006.8194-
31 ene 20247.29007.35007.03007.03006.7808100
30 ene 20247.32007.32007.16007.16006.9062-
29 ene 20247.27007.27007.11007.20006.9448-
26 ene 20247.16007.18007.15007.17006.9158-
25 ene 20247.02007.05007.00007.05006.80011,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...