Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4.6000 | 4.7200 | 4.5100 | 4.5100 | 4.5100 | 9,005,000 |
| 25 abr 2024 | 4.5400 | 4.5900 | 4.3800 | 4.5600 | 4.5600 | 8,265,400 |
| 24 abr 2024 | 4.6200 | 4.6900 | 4.5500 | 4.5700 | 4.5700 | 14,278,200 |
| 23 abr 2024 | 4.5300 | 4.7700 | 4.4900 | 4.6400 | 4.6400 | 11,410,000 |
| 22 abr 2024 | 4.4300 | 4.5500 | 4.3800 | 4.5200 | 4.5200 | 10,348,800 |
| 19 abr 2024 | 4.7900 | 4.8400 | 4.4200 | 4.4200 | 4.4200 | 21,439,100 |
| 19 abr 2024 | 0.15 Dividendo | |||||
| 18 abr 2024 | 4.7800 | 5.0100 | 4.6900 | 4.9900 | 4.8400 | 15,895,800 |
| 17 abr 2024 | 4.7000 | 4.8600 | 4.6500 | 4.7700 | 4.6266 | 12,103,300 |
| 16 abr 2024 | 4.6400 | 4.8000 | 4.5900 | 4.6200 | 4.4811 | 13,260,800 |
| 15 abr 2024 | 4.8300 | 5.3100 | 4.5700 | 4.7400 | 4.5975 | 56,522,000 |
| 12 abr 2024 | 4.0700 | 4.1400 | 3.9400 | 3.9900 | 3.8701 | 14,460,600 |
| 11 abr 2024 | 4.1200 | 4.1500 | 3.9700 | 4.0900 | 3.9671 | 10,263,200 |
| 10 abr 2024 | 4.0600 | 4.1400 | 3.9400 | 4.1100 | 3.9865 | 19,009,500 |
| 09 abr 2024 | 4.1000 | 4.2900 | 4.0900 | 4.2800 | 4.1513 | 10,065,800 |
| 08 abr 2024 | 4.1000 | 4.1400 | 4.0400 | 4.0900 | 3.9671 | 8,334,800 |
| 05 abr 2024 | 4.1500 | 4.1800 | 4.0400 | 4.0500 | 3.9283 | 18,193,900 |
| 04 abr 2024 | 4.3000 | 4.4400 | 4.2300 | 4.2300 | 4.1028 | 10,722,600 |
| 03 abr 2024 | 4.2700 | 4.3000 | 4.1600 | 4.2500 | 4.1222 | 9,800,900 |
| 02 abr 2024 | 4.4300 | 4.4700 | 4.2800 | 4.3100 | 4.1804 | 14,431,500 |
| 01 abr 2024 | 4.7000 | 4.7200 | 4.4500 | 4.5100 | 4.3744 | 14,850,100 |
| 28 mar 2024 | 4.6600 | 4.8300 | 4.6200 | 4.7000 | 4.5587 | 24,128,700 |
| 27 mar 2024 | 4.1000 | 4.7900 | 4.0100 | 4.7200 | 4.5781 | 41,915,100 |
| 26 mar 2024 | 3.9800 | 4.0800 | 3.9300 | 3.9800 | 3.8604 | 9,835,800 |
| 25 mar 2024 | 4.1000 | 4.2100 | 3.9600 | 3.9600 | 3.8410 | 10,663,200 |
| 22 mar 2024 | 4.2500 | 4.3300 | 4.0700 | 4.1000 | 3.9768 | 12,477,000 |
| 21 mar 2024 | 4.2900 | 4.3900 | 4.1700 | 4.2600 | 4.1319 | 11,784,100 |
| 20 mar 2024 | 4.3600 | 4.4300 | 4.2000 | 4.2500 | 4.1222 | 14,882,300 |
| 19 mar 2024 | 4.2600 | 4.4600 | 4.2300 | 4.4000 | 4.2677 | 9,518,500 |
| 18 mar 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3000 | 4.1707 | 14,114,200 |
| 15 mar 2024 | 4.2000 | 4.4400 | 4.1300 | 4.4000 | 4.2677 | 121,126,400 |
| 14 mar 2024 | 4.4200 | 4.4400 | 4.1600 | 4.2000 | 4.0737 | 14,457,100 |
| 13 mar 2024 | 4.2500 | 4.5100 | 4.2200 | 4.4200 | 4.2871 | 12,755,000 |
| 12 mar 2024 | 4.1900 | 4.3200 | 4.1700 | 4.2600 | 4.1319 | 12,683,400 |
| 11 mar 2024 | 4.2000 | 4.3200 | 4.1500 | 4.1900 | 4.0640 | 18,940,000 |
| 08 mar 2024 | 4.5200 | 4.5700 | 4.1700 | 4.1800 | 4.0543 | 17,164,000 |
| 07 mar 2024 | 4.5700 | 4.6900 | 4.3900 | 4.4400 | 4.3065 | 15,610,500 |
| 06 mar 2024 | 4.5300 | 4.6900 | 4.4700 | 4.5100 | 4.3744 | 17,724,600 |
| 05 mar 2024 | 4.3400 | 4.5000 | 4.2600 | 4.4300 | 4.2968 | 15,349,500 |
| 04 mar 2024 | 4.3700 | 4.4900 | 4.2400 | 4.3900 | 4.2580 | 21,322,500 |
| 01 mar 2024 | 4.3000 | 4.5600 | 4.2300 | 4.3800 | 4.2483 | 32,256,300 |
| 29 feb 2024 | 4.2500 | 4.3600 | 4.1600 | 4.2100 | 4.0834 | 20,422,800 |
| 28 feb 2024 | 4.1200 | 4.2400 | 4.0700 | 4.1700 | 4.0446 | 15,931,200 |
| 27 feb 2024 | 3.9100 | 4.2500 | 3.9100 | 4.1700 | 4.0446 | 29,633,600 |
| 26 feb 2024 | 3.8100 | 3.9800 | 3.7600 | 3.8400 | 3.7246 | 15,280,300 |
| 23 feb 2024 | 3.6900 | 3.8700 | 3.6000 | 3.8400 | 3.7246 | 14,333,300 |
| 22 feb 2024 | 3.8000 | 3.8100 | 3.6700 | 3.6900 | 3.5791 | 15,701,200 |
| 21 feb 2024 | 3.5000 | 3.9400 | 3.4500 | 3.8000 | 3.6858 | 29,401,300 |
| 20 feb 2024 | 3.5700 | 3.6900 | 3.5100 | 3.6000 | 3.4918 | 20,823,200 |
| 16 feb 2024 | 3.7800 | 3.9000 | 3.5600 | 3.5600 | 3.4530 | 29,424,900 |
| 15 feb 2024 | 3.7500 | 3.9600 | 3.7300 | 3.8600 | 3.7440 | 14,841,400 |
| 14 feb 2024 | 3.5700 | 3.7500 | 3.5400 | 3.7100 | 3.5985 | 15,908,800 |
| 13 feb 2024 | 3.4300 | 3.5500 | 3.3500 | 3.5100 | 3.4045 | 24,907,700 |
| 12 feb 2024 | 3.4000 | 3.7000 | 3.4000 | 3.6300 | 3.5209 | 21,531,200 |
| 09 feb 2024 | 3.2900 | 3.4200 | 3.2300 | 3.4000 | 3.2978 | 15,705,600 |
| 08 feb 2024 | 3.2500 | 3.3800 | 3.2200 | 3.2800 | 3.1814 | 13,735,100 |
| 07 feb 2024 | 3.2500 | 3.3000 | 3.1600 | 3.2600 | 3.1620 | 12,464,900 |
| 06 feb 2024 | 3.1500 | 3.2800 | 3.1300 | 3.2300 | 3.1329 | 15,479,800 |
| 05 feb 2024 | 3.2300 | 3.2700 | 3.1300 | 3.1700 | 3.0747 | 13,445,500 |
| 02 feb 2024 | 3.2000 | 3.3400 | 3.0900 | 3.2800 | 3.1814 | 28,439,900 |
| 01 feb 2024 | 3.1300 | 3.2800 | 3.0900 | 3.2600 | 3.1620 | 16,111,500 |
| 31 ene 2024 | 3.1700 | 3.2400 | 3.0800 | 3.1000 | 3.0068 | 21,402,700 |
| 30 ene 2024 | 3.0800 | 3.2200 | 3.0800 | 3.1600 | 3.0650 | 26,377,800 |
| 29 ene 2024 | 3.2600 | 3.2800 | 3.1200 | 3.2300 | 3.1329 | 26,876,700 |
| 26 ene 2024 | 3.3700 | 3.4200 | 3.2500 | 3.2700 | 3.1717 | 19,150,300 |
| 25 ene 2024 | 3.3300 | 3.4200 | 3.2300 | 3.4100 | 3.3075 | 15,507,500 |
| 24 ene 2024 | 3.4000 | 3.4400 | 3.2300 | 3.2800 | 3.1814 | 12,951,600 |
| 23 ene 2024 | 3.3200 | 3.3800 | 3.2100 | 3.3100 | 3.2105 | 12,736,300 |
| 22 ene 2024 | 3.0800 | 3.2800 | 3.0400 | 3.2400 | 3.1426 | 23,804,800 |
| 19 ene 2024 | 3.0700 | 3.1000 | 2.9200 | 3.0700 | 2.9777 | 24,188,400 |
| 18 ene 2024 | 3.0900 | 3.1400 | 2.9900 | 3.0700 | 2.9777 | 20,615,600 |
| 17 ene 2024 | 3.2100 | 3.2700 | 2.9200 | 3.0700 | 2.9777 | 46,736,600 |
| 16 ene 2024 | 3.3800 | 3.4100 | 3.2100 | 3.2400 | 3.1426 | 29,940,700 |
| 12 ene 2024 | 3.5800 | 3.6500 | 3.4200 | 3.4300 | 3.3269 | 22,613,800 |
| 11 ene 2024 | 3.6700 | 3.6900 | 3.4800 | 3.5300 | 3.4239 | 19,815,700 |
| 10 ene 2024 | 3.6400 | 3.6500 | 3.4600 | 3.6400 | 3.5306 | 25,319,500 |
| 09 ene 2024 | 3.4400 | 3.6700 | 3.3100 | 3.6600 | 3.5500 | 43,409,200 |
| 08 ene 2024 | 3.4800 | 3.6500 | 3.3800 | 3.3900 | 3.2881 | 52,094,300 |
| 05 ene 2024 | 3.8900 | 4.0000 | 3.4100 | 3.5500 | 3.4433 | 155,075,100 |
| 04 ene 2024 | 4.8900 | 5.1200 | 4.8500 | 5.0000 | 4.8497 | 20,889,100 |
| 03 ene 2024 | 4.9900 | 5.0400 | 4.8300 | 4.9000 | 4.7527 | 18,171,100 |
| 02 ene 2024 | 4.9300 | 5.1600 | 4.8800 | 5.0600 | 4.9079 | 18,154,200 |
| 29 dic 2023 | 5.0300 | 5.0600 | 4.9000 | 4.9100 | 4.7624 | 15,908,100 |
| 28 dic 2023 | 4.9000 | 5.0800 | 4.8600 | 5.0800 | 4.9273 | 15,961,200 |
| 27 dic 2023 | 4.9000 | 5.0000 | 4.8600 | 4.9000 | 4.7527 | 13,477,900 |
| 26 dic 2023 | 4.9000 | 4.9700 | 4.8300 | 4.9100 | 4.7624 | 13,440,600 |
| 22 dic 2023 | 4.9700 | 5.0500 | 4.8600 | 4.9200 | 4.7721 | 15,101,000 |
| 21 dic 2023 | 4.9500 | 5.0200 | 4.8000 | 4.9400 | 4.7915 | 16,288,700 |
| 20 dic 2023 | 5.0600 | 5.1200 | 4.8400 | 4.8500 | 4.7042 | 15,484,800 |
| 19 dic 2023 | 5.0000 | 5.0800 | 4.9300 | 5.0600 | 4.9079 | 12,283,200 |
| 18 dic 2023 | 5.0800 | 5.1400 | 4.9200 | 4.9400 | 4.7915 | 14,631,800 |
| 15 dic 2023 | 5.4800 | 5.5400 | 5.0100 | 5.0500 | 4.8982 | 25,010,700 |
| 14 dic 2023 | 5.2400 | 5.7700 | 5.2300 | 5.4700 | 5.3056 | 40,286,500 |
| 13 dic 2023 | 4.6300 | 5.0700 | 4.4800 | 4.9800 | 4.8303 | 26,654,300 |
| 12 dic 2023 | 4.7900 | 4.7900 | 4.6100 | 4.6300 | 4.4908 | 11,343,800 |
| 11 dic 2023 | 4.6200 | 4.8000 | 4.5800 | 4.7900 | 4.6460 | 9,725,600 |
| 08 dic 2023 | 4.7100 | 4.8000 | 4.6400 | 4.6900 | 4.5490 | 10,736,300 |
| 07 dic 2023 | 4.6300 | 4.8600 | 4.6100 | 4.7800 | 4.6363 | 12,957,200 |
| 06 dic 2023 | 5.0100 | 5.1900 | 4.5800 | 4.6200 | 4.4811 | 28,371,400 |
| 06 dic 2023 | 0.15 Dividendo | |||||
| *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.