U.S. markets closed

Innovative Industrial Properties, Inc. (IIPR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
93.13-1.47 (-1.55%)
Al cierre: 04:00PM EST
93.64 +0.51 (+0.55%)
Fuera de horario: 07:25PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202392.4295.1891.7093.1393.13282,400
02 feb 202393.3795.7492.9694.6094.60441,200
01 feb 202389.4193.0787.6991.4791.47309,000
31 ene 202386.7590.0886.7589.7889.78370,000
30 ene 202386.8588.0785.9586.6986.69363,700
27 ene 202385.7287.6785.2687.4187.41447,000
26 ene 202387.0087.6985.1586.4286.42245,600
25 ene 202385.5086.5481.0086.4686.46780,000
24 ene 202388.5689.2385.3085.7885.78690,100
23 ene 202388.3890.0787.1788.3888.38718,400
20 ene 202391.4593.4387.6889.0389.031,237,400
19 ene 202396.5097.5291.9292.0992.091,632,500
18 ene 2023115.00115.55110.33110.88110.88234,700
17 ene 2023112.00114.74111.70114.27114.27295,100
13 ene 2023109.63112.70108.53111.94111.94217,000
12 ene 2023107.38111.05105.01110.56110.56324,400
11 ene 2023103.84106.44103.41106.12106.12302,800
10 ene 2023101.11103.35100.41102.68102.68244,300
09 ene 2023101.52103.24100.44101.54101.54330,800
06 ene 202397.34100.2495.90100.21100.21277,800
05 ene 202398.7498.7495.5096.4796.47228,300
04 ene 202399.44100.7497.9299.2199.21370,300
03 ene 2023102.00103.4696.5198.2398.23401,500
30 dic 2022100.55101.5399.97101.35101.35244,000
29 dic 2022101.51102.25100.72101.78101.78298,000
29 dic 20221.8 Dividendo
28 dic 2022102.00103.10100.33100.6298.82255,100
27 dic 2022102.63102.63100.28101.7699.94338,000
23 dic 2022102.21103.65100.85103.28101.43269,000
22 dic 2022103.78103.94100.18102.31100.48355,200
21 dic 2022105.00105.43103.43104.83102.95552,600
20 dic 2022105.04106.29103.16104.17102.31427,100
19 dic 2022112.30113.17105.27106.36104.46504,000
16 dic 2022112.01113.36109.35112.20110.19609,100
15 dic 2022112.04114.90110.51114.12112.08360,000
14 dic 2022113.00116.72112.53114.03111.99208,800
13 dic 2022115.65116.22109.16112.92110.90534,400
12 dic 2022110.52111.14109.07109.89107.92331,000
09 dic 2022116.27116.97111.91112.20110.19399,800
08 dic 2022116.77119.20115.13116.79114.70235,300
07 dic 2022117.32117.32112.83115.18113.12415,100
06 dic 2022124.44124.90116.08118.05115.94402,600
05 dic 2022118.60125.38117.92124.44122.21454,900
02 dic 2022117.16119.84116.89118.68116.56430,300
01 dic 2022121.38123.61119.32119.99117.84536,800
30 nov 2022117.80121.21116.08121.21119.04284,800
29 nov 2022116.52118.10115.34117.85115.74211,200
28 nov 2022118.17119.09113.79115.34113.28166,500
25 nov 2022117.00118.85117.00118.85116.7259,800
23 nov 2022116.95118.30114.61116.68114.59135,600
22 nov 2022112.01117.48110.27117.38115.28386,600
21 nov 2022112.32113.88110.50112.14110.13173,000
18 nov 2022115.41115.76111.93112.32110.31188,300
17 nov 2022111.21113.37109.92112.52110.51225,700
16 nov 2022113.10114.25111.30113.85111.81142,300
15 nov 2022112.50115.41111.01114.06112.02204,700
14 nov 2022113.00113.00109.01110.38108.41165,300
11 nov 2022114.12116.43111.31112.88110.86232,300
10 nov 2022107.87116.45107.87114.94112.88349,500
09 nov 2022107.75108.38102.80103.76101.90260,800
08 nov 2022111.45112.92108.14109.57107.61232,900
07 nov 2022112.90114.97108.58110.09108.12185,600
04 nov 2022116.64117.50110.22112.14110.13271,800
03 nov 2022107.10114.87106.12114.87112.82389,800
02 nov 2022110.92111.58104.52106.32104.42340,100
01 nov 2022110.00112.70109.08111.47109.48385,600
31 oct 2022105.00108.92104.26108.10106.17657,700
28 oct 2022100.00104.9599.18104.46102.59251,300
27 oct 2022101.98102.0399.65100.6498.84582,000
26 oct 2022100.52104.19100.52100.7098.90205,700
25 oct 202296.36102.1396.32101.2299.41271,200
24 oct 202295.4195.6893.0895.4593.74172,700
21 oct 202292.8194.9091.0594.5792.881,804,900
20 oct 202293.5595.5791.1692.2690.61199,600
19 oct 202294.9695.2592.2093.5591.88261,700
18 oct 202297.4198.3494.0795.8194.10195,600
17 oct 202293.7696.7593.2294.5292.83253,100
14 oct 202295.2495.8489.6490.1288.51221,100
13 oct 202290.6594.3088.6193.2291.55209,700
12 oct 202294.0094.2392.2193.0891.41173,900
11 oct 202292.1395.2090.7393.8692.18298,700
10 oct 202292.2794.9191.3092.8991.23277,000
07 oct 202294.9895.2790.1291.1289.49547,300
06 oct 202292.3098.8192.0196.2894.56844,400
05 oct 202295.3296.6690.9992.1590.50315,200
04 oct 202293.0197.6493.0197.4795.73434,100
03 oct 202289.9292.7989.4891.1889.55247,000
30 sept 202288.8991.2988.5088.5086.92329,100
29 sept 202290.8191.5187.5288.0986.51352,800
29 sept 20221.8 Dividendo
28 sept 202290.1394.7589.5293.9690.51379,900
27 sept 202291.0392.5589.0089.3786.09275,900
26 sept 202292.0093.1089.6089.7486.45383,400
23 sept 202292.5093.4490.8292.0788.69362,800
22 sept 202297.0697.5093.0794.2090.74533,900
21 sept 202296.69100.0096.3096.9193.35416,400
20 sept 2022100.91100.9195.8696.1592.62467,100
19 sept 202293.27102.9892.38102.3198.55943,300
16 sept 202288.8792.7288.2791.4688.10829,800
15 sept 202290.0092.9989.4490.1386.82196,300
*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...