Innovative Industrial Properties, Inc. (IIPR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 132.52 | 132.77 | 130.87 | 131.47 | 131.47 | 92,500 |
| 03 oct 2024 | 131.53 | 132.90 | 130.98 | 131.96 | 131.96 | 103,500 |
| 02 oct 2024 | 131.37 | 132.86 | 131.12 | 132.41 | 132.41 | 106,200 |
| 01 oct 2024 | 134.81 | 135.00 | 131.51 | 132.50 | 132.50 | 156,200 |
| 30 sept 2024 | 134.13 | 135.80 | 133.50 | 134.60 | 134.60 | 149,900 |
| 30 sept 2024 | 1.9 Dividendo | |||||
| 27 sept 2024 | 136.50 | 137.90 | 135.58 | 135.82 | 133.92 | 206,600 |
| 26 sept 2024 | 135.93 | 136.55 | 134.86 | 135.48 | 133.58 | 202,700 |
| 25 sept 2024 | 135.71 | 136.23 | 132.98 | 133.91 | 132.04 | 167,300 |
| 24 sept 2024 | 136.78 | 138.35 | 135.90 | 135.90 | 134.00 | 137,800 |
| 23 sept 2024 | 135.81 | 137.71 | 135.81 | 136.78 | 134.87 | 134,500 |
| 20 sept 2024 | 135.00 | 136.07 | 134.22 | 134.91 | 133.02 | 561,200 |
| 19 sept 2024 | 137.40 | 138.00 | 135.40 | 135.68 | 133.78 | 220,600 |
| 18 sept 2024 | 133.25 | 137.47 | 133.15 | 134.80 | 132.91 | 170,100 |
| 17 sept 2024 | 133.85 | 134.61 | 132.34 | 133.64 | 131.77 | 209,400 |
| 16 sept 2024 | 129.75 | 132.91 | 129.75 | 132.83 | 130.97 | 275,300 |
| 13 sept 2024 | 128.00 | 129.45 | 128.00 | 129.16 | 127.35 | 186,000 |
| 12 sept 2024 | 125.59 | 126.93 | 124.74 | 126.92 | 125.14 | 115,000 |
| 11 sept 2024 | 123.99 | 125.56 | 121.78 | 125.55 | 123.79 | 139,400 |
| 10 sept 2024 | 122.98 | 124.93 | 122.74 | 124.83 | 123.08 | 140,600 |
| 09 sept 2024 | 120.58 | 122.93 | 120.58 | 122.69 | 120.97 | 122,400 |
| 06 sept 2024 | 121.75 | 122.40 | 119.50 | 120.67 | 118.98 | 125,900 |
| 05 sept 2024 | 122.28 | 123.06 | 120.74 | 121.77 | 120.07 | 141,500 |
| 04 sept 2024 | 122.54 | 124.25 | 121.29 | 121.58 | 119.88 | 99,700 |
| 03 sept 2024 | 123.34 | 124.25 | 121.33 | 122.52 | 120.81 | 155,700 |
| 30 ago 2024 | 124.00 | 125.22 | 121.59 | 124.28 | 122.54 | 152,100 |
| 29 ago 2024 | 124.72 | 124.72 | 122.52 | 123.72 | 121.99 | 128,800 |
| 28 ago 2024 | 122.55 | 125.34 | 122.55 | 123.69 | 121.96 | 86,000 |
| 27 ago 2024 | 125.00 | 125.26 | 122.92 | 123.28 | 121.56 | 172,800 |
| 26 ago 2024 | 125.20 | 127.36 | 124.60 | 126.29 | 124.52 | 187,100 |
| 23 ago 2024 | 121.62 | 125.09 | 121.06 | 124.46 | 122.72 | 202,300 |
| 22 ago 2024 | 122.02 | 122.25 | 120.35 | 120.89 | 119.20 | 86,300 |
| 21 ago 2024 | 119.74 | 122.44 | 119.74 | 122.34 | 120.63 | 206,100 |
| 20 ago 2024 | 119.63 | 120.56 | 118.68 | 119.54 | 117.87 | 133,700 |
| 19 ago 2024 | 117.89 | 120.67 | 117.67 | 119.55 | 117.88 | 121,000 |
| 16 ago 2024 | 117.74 | 119.15 | 117.05 | 118.13 | 116.48 | 158,700 |
| 15 ago 2024 | 118.14 | 119.86 | 117.43 | 118.00 | 116.35 | 123,000 |
| 14 ago 2024 | 117.50 | 117.96 | 115.52 | 116.54 | 114.91 | 104,400 |
| 13 ago 2024 | 115.68 | 117.63 | 114.70 | 117.25 | 115.61 | 112,700 |
| 12 ago 2024 | 115.80 | 116.37 | 113.76 | 114.45 | 112.85 | 137,000 |
| 09 ago 2024 | 115.33 | 115.90 | 114.13 | 115.75 | 114.13 | 141,200 |
| 08 ago 2024 | 113.92 | 116.33 | 112.00 | 114.92 | 113.31 | 193,800 |
| 07 ago 2024 | 115.93 | 116.00 | 112.21 | 112.90 | 111.32 | 186,800 |
| 06 ago 2024 | 114.04 | 117.50 | 114.04 | 114.60 | 113.00 | 222,300 |
| 05 ago 2024 | 107.53 | 114.51 | 107.00 | 113.16 | 111.58 | 437,600 |
| 02 ago 2024 | 118.18 | 118.95 | 115.73 | 117.71 | 116.06 | 276,900 |
| 01 ago 2024 | 123.00 | 124.93 | 119.69 | 121.54 | 119.84 | 205,200 |
| 31 jul 2024 | 123.91 | 125.44 | 122.00 | 122.81 | 121.09 | 230,000 |
| 30 jul 2024 | 123.52 | 124.13 | 122.39 | 123.56 | 121.83 | 133,900 |
| 29 jul 2024 | 123.48 | 124.30 | 121.92 | 123.52 | 121.79 | 119,700 |
| 26 jul 2024 | 122.50 | 123.24 | 120.93 | 122.93 | 121.21 | 143,100 |
| 25 jul 2024 | 119.79 | 122.82 | 119.61 | 120.74 | 119.05 | 172,400 |
| 24 jul 2024 | 120.78 | 123.41 | 118.93 | 119.51 | 117.84 | 178,900 |
| 23 jul 2024 | 121.30 | 124.00 | 120.74 | 122.08 | 120.37 | 191,000 |
| 22 jul 2024 | 119.00 | 122.08 | 118.11 | 121.63 | 119.93 | 152,200 |
| 19 jul 2024 | 118.00 | 118.87 | 116.94 | 118.28 | 116.63 | 129,100 |
| 18 jul 2024 | 120.65 | 122.61 | 116.71 | 117.81 | 116.16 | 218,200 |
| 17 jul 2024 | 121.27 | 123.80 | 119.70 | 120.17 | 118.49 | 209,400 |
| 16 jul 2024 | 119.68 | 121.82 | 118.66 | 121.70 | 120.00 | 294,200 |
| 15 jul 2024 | 117.00 | 119.56 | 116.37 | 118.63 | 116.97 | 224,500 |
| 12 jul 2024 | 115.79 | 118.49 | 115.41 | 116.08 | 114.46 | 283,400 |
| 11 jul 2024 | 112.00 | 115.50 | 111.87 | 114.74 | 113.13 | 282,100 |
| 10 jul 2024 | 108.40 | 109.56 | 108.00 | 109.55 | 108.02 | 114,100 |
| 09 jul 2024 | 108.96 | 109.38 | 107.90 | 107.98 | 106.47 | 110,800 |
| 08 jul 2024 | 109.03 | 110.23 | 108.77 | 109.18 | 107.65 | 103,600 |
| 05 jul 2024 | 108.09 | 109.40 | 108.09 | 108.74 | 107.22 | 122,800 |
| 03 jul 2024 | 108.00 | 109.25 | 107.59 | 108.73 | 107.21 | 68,100 |
| 02 jul 2024 | 107.96 | 108.70 | 107.29 | 107.56 | 106.06 | 128,900 |
| 01 jul 2024 | 108.95 | 109.86 | 107.10 | 107.75 | 106.24 | 162,000 |
| 28 jun 2024 | 109.05 | 109.79 | 107.33 | 109.22 | 107.69 | 439,600 |
| 28 jun 2024 | 1.9 Dividendo | |||||
| 27 jun 2024 | 109.91 | 110.50 | 108.79 | 110.01 | 106.60 | 143,600 |
| 26 jun 2024 | 108.37 | 109.81 | 108.27 | 108.95 | 105.57 | 109,100 |
| 25 jun 2024 | 109.72 | 110.17 | 108.23 | 109.32 | 105.93 | 112,200 |
| 24 jun 2024 | 107.73 | 109.97 | 107.50 | 109.91 | 106.50 | 115,000 |
| 21 jun 2024 | 108.37 | 108.98 | 107.15 | 107.73 | 104.39 | 368,700 |
| 20 jun 2024 | 108.55 | 109.04 | 107.70 | 108.69 | 105.32 | 136,600 |
| 18 jun 2024 | 107.50 | 109.32 | 106.67 | 108.48 | 105.12 | 135,800 |
| 17 jun 2024 | 105.89 | 108.26 | 105.69 | 107.49 | 104.16 | 141,400 |
| 14 jun 2024 | 105.50 | 107.08 | 105.50 | 106.62 | 103.31 | 144,000 |
| 13 jun 2024 | 106.78 | 107.75 | 105.86 | 106.27 | 102.97 | 143,400 |
| 12 jun 2024 | 109.28 | 110.00 | 106.49 | 106.56 | 103.25 | 124,000 |
| 11 jun 2024 | 106.08 | 107.70 | 105.55 | 106.44 | 103.14 | 199,000 |
| 10 jun 2024 | 105.72 | 108.01 | 105.51 | 106.97 | 103.65 | 123,700 |
| 07 jun 2024 | 106.50 | 107.63 | 106.17 | 106.88 | 103.56 | 128,900 |
| 06 jun 2024 | 108.96 | 109.18 | 107.62 | 108.09 | 104.74 | 120,200 |
| 05 jun 2024 | 108.07 | 110.05 | 107.25 | 109.52 | 106.12 | 177,300 |
| 04 jun 2024 | 107.40 | 109.24 | 107.17 | 107.88 | 104.53 | 122,900 |
| 03 jun 2024 | 109.15 | 109.46 | 107.56 | 108.11 | 104.76 | 172,600 |
| 31 may 2024 | 107.73 | 108.28 | 106.30 | 107.78 | 104.44 | 132,300 |
| 30 may 2024 | 106.90 | 108.20 | 106.23 | 106.97 | 103.65 | 134,200 |
| 29 may 2024 | 105.00 | 106.71 | 104.10 | 106.00 | 102.71 | 208,800 |
| 28 may 2024 | 109.32 | 109.81 | 105.96 | 106.01 | 102.72 | 174,700 |
| 24 may 2024 | 108.72 | 109.42 | 107.80 | 109.28 | 105.89 | 99,900 |
| 23 may 2024 | 111.49 | 111.49 | 107.01 | 107.96 | 104.61 | 230,800 |
| 22 may 2024 | 112.40 | 113.00 | 111.00 | 111.00 | 107.56 | 109,600 |
| 21 may 2024 | 112.27 | 113.47 | 111.68 | 112.53 | 109.04 | 181,800 |
| 20 may 2024 | 113.88 | 114.11 | 112.40 | 112.84 | 109.34 | 127,200 |
| 17 may 2024 | 114.56 | 115.75 | 113.51 | 113.93 | 110.40 | 180,700 |
| 16 may 2024 | 112.60 | 114.86 | 112.07 | 113.70 | 110.17 | 227,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.