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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	92.42	95.18	91.70	93.13	93.13	282,400
02 feb 2023	93.37	95.74	92.96	94.60	94.60	441,200
01 feb 2023	89.41	93.07	87.69	91.47	91.47	309,000
31 ene 2023	86.75	90.08	86.75	89.78	89.78	370,000
30 ene 2023	86.85	88.07	85.95	86.69	86.69	363,700
27 ene 2023	85.72	87.67	85.26	87.41	87.41	447,000
26 ene 2023	87.00	87.69	85.15	86.42	86.42	245,600
25 ene 2023	85.50	86.54	81.00	86.46	86.46	780,000
24 ene 2023	88.56	89.23	85.30	85.78	85.78	690,100
23 ene 2023	88.38	90.07	87.17	88.38	88.38	718,400
20 ene 2023	91.45	93.43	87.68	89.03	89.03	1,237,400
19 ene 2023	96.50	97.52	91.92	92.09	92.09	1,632,500
18 ene 2023	115.00	115.55	110.33	110.88	110.88	234,700
17 ene 2023	112.00	114.74	111.70	114.27	114.27	295,100
13 ene 2023	109.63	112.70	108.53	111.94	111.94	217,000
12 ene 2023	107.38	111.05	105.01	110.56	110.56	324,400
11 ene 2023	103.84	106.44	103.41	106.12	106.12	302,800
10 ene 2023	101.11	103.35	100.41	102.68	102.68	244,300
09 ene 2023	101.52	103.24	100.44	101.54	101.54	330,800
06 ene 2023	97.34	100.24	95.90	100.21	100.21	277,800
05 ene 2023	98.74	98.74	95.50	96.47	96.47	228,300
04 ene 2023	99.44	100.74	97.92	99.21	99.21	370,300
03 ene 2023	102.00	103.46	96.51	98.23	98.23	401,500
30 dic 2022	100.55	101.53	99.97	101.35	101.35	244,000
29 dic 2022	101.51	102.25	100.72	101.78	101.78	298,000
29 dic 2022	1.8 Dividendo
28 dic 2022	102.00	103.10	100.33	100.62	98.82	255,100
27 dic 2022	102.63	102.63	100.28	101.76	99.94	338,000
23 dic 2022	102.21	103.65	100.85	103.28	101.43	269,000
22 dic 2022	103.78	103.94	100.18	102.31	100.48	355,200
21 dic 2022	105.00	105.43	103.43	104.83	102.95	552,600
20 dic 2022	105.04	106.29	103.16	104.17	102.31	427,100
19 dic 2022	112.30	113.17	105.27	106.36	104.46	504,000
16 dic 2022	112.01	113.36	109.35	112.20	110.19	609,100
15 dic 2022	112.04	114.90	110.51	114.12	112.08	360,000
14 dic 2022	113.00	116.72	112.53	114.03	111.99	208,800
13 dic 2022	115.65	116.22	109.16	112.92	110.90	534,400
12 dic 2022	110.52	111.14	109.07	109.89	107.92	331,000
09 dic 2022	116.27	116.97	111.91	112.20	110.19	399,800
08 dic 2022	116.77	119.20	115.13	116.79	114.70	235,300
07 dic 2022	117.32	117.32	112.83	115.18	113.12	415,100
06 dic 2022	124.44	124.90	116.08	118.05	115.94	402,600
05 dic 2022	118.60	125.38	117.92	124.44	122.21	454,900
02 dic 2022	117.16	119.84	116.89	118.68	116.56	430,300
01 dic 2022	121.38	123.61	119.32	119.99	117.84	536,800
30 nov 2022	117.80	121.21	116.08	121.21	119.04	284,800
29 nov 2022	116.52	118.10	115.34	117.85	115.74	211,200
28 nov 2022	118.17	119.09	113.79	115.34	113.28	166,500
25 nov 2022	117.00	118.85	117.00	118.85	116.72	59,800
23 nov 2022	116.95	118.30	114.61	116.68	114.59	135,600
22 nov 2022	112.01	117.48	110.27	117.38	115.28	386,600
21 nov 2022	112.32	113.88	110.50	112.14	110.13	173,000
18 nov 2022	115.41	115.76	111.93	112.32	110.31	188,300
17 nov 2022	111.21	113.37	109.92	112.52	110.51	225,700
16 nov 2022	113.10	114.25	111.30	113.85	111.81	142,300
15 nov 2022	112.50	115.41	111.01	114.06	112.02	204,700
14 nov 2022	113.00	113.00	109.01	110.38	108.41	165,300
11 nov 2022	114.12	116.43	111.31	112.88	110.86	232,300
10 nov 2022	107.87	116.45	107.87	114.94	112.88	349,500
09 nov 2022	107.75	108.38	102.80	103.76	101.90	260,800
08 nov 2022	111.45	112.92	108.14	109.57	107.61	232,900
07 nov 2022	112.90	114.97	108.58	110.09	108.12	185,600
04 nov 2022	116.64	117.50	110.22	112.14	110.13	271,800
03 nov 2022	107.10	114.87	106.12	114.87	112.82	389,800
02 nov 2022	110.92	111.58	104.52	106.32	104.42	340,100
01 nov 2022	110.00	112.70	109.08	111.47	109.48	385,600
31 oct 2022	105.00	108.92	104.26	108.10	106.17	657,700
28 oct 2022	100.00	104.95	99.18	104.46	102.59	251,300
27 oct 2022	101.98	102.03	99.65	100.64	98.84	582,000
26 oct 2022	100.52	104.19	100.52	100.70	98.90	205,700
25 oct 2022	96.36	102.13	96.32	101.22	99.41	271,200
24 oct 2022	95.41	95.68	93.08	95.45	93.74	172,700
21 oct 2022	92.81	94.90	91.05	94.57	92.88	1,804,900
20 oct 2022	93.55	95.57	91.16	92.26	90.61	199,600
19 oct 2022	94.96	95.25	92.20	93.55	91.88	261,700
18 oct 2022	97.41	98.34	94.07	95.81	94.10	195,600
17 oct 2022	93.76	96.75	93.22	94.52	92.83	253,100
14 oct 2022	95.24	95.84	89.64	90.12	88.51	221,100
13 oct 2022	90.65	94.30	88.61	93.22	91.55	209,700
12 oct 2022	94.00	94.23	92.21	93.08	91.41	173,900
11 oct 2022	92.13	95.20	90.73	93.86	92.18	298,700
10 oct 2022	92.27	94.91	91.30	92.89	91.23	277,000
07 oct 2022	94.98	95.27	90.12	91.12	89.49	547,300
06 oct 2022	92.30	98.81	92.01	96.28	94.56	844,400
05 oct 2022	95.32	96.66	90.99	92.15	90.50	315,200
04 oct 2022	93.01	97.64	93.01	97.47	95.73	434,100
03 oct 2022	89.92	92.79	89.48	91.18	89.55	247,000
30 sept 2022	88.89	91.29	88.50	88.50	86.92	329,100
29 sept 2022	90.81	91.51	87.52	88.09	86.51	352,800
29 sept 2022	1.8 Dividendo
28 sept 2022	90.13	94.75	89.52	93.96	90.51	379,900
27 sept 2022	91.03	92.55	89.00	89.37	86.09	275,900
26 sept 2022	92.00	93.10	89.60	89.74	86.45	383,400
23 sept 2022	92.50	93.44	90.82	92.07	88.69	362,800
22 sept 2022	97.06	97.50	93.07	94.20	90.74	533,900
21 sept 2022	96.69	100.00	96.30	96.91	93.35	416,400
20 sept 2022	100.91	100.91	95.86	96.15	92.62	467,100
19 sept 2022	93.27	102.98	92.38	102.31	98.55	943,300
16 sept 2022	88.87	92.72	88.27	91.46	88.10	829,800
15 sept 2022	90.00	92.99	89.44	90.13	86.82	196,300
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...

S&P 5004,136.48-43.28(-1.04%)

Dow Jones33,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Petróleo73.23-2.65(-3.49%)

Oro1,877.70-53.10(-2.75%)

Innovative Industrial Properties, Inc. (IIPR)

S&P 500
4,136.48
-43.28(-1.04%)

Dow Jones
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Petróleo
73.23
-2.65(-3.49%)

Oro
1,877.70
-53.10(-2.75%)