Yahoo

Correo

U.S. markets open in 23 minutes

F S&P 500
4,278.25
+13.50(+0.32%)
F Dow Jones
33,281.00
+80.00(+0.24%)
F Nasdaq
14,788.25
+73.75(+0.50%)
E-mini Russell 2000 Index Futur
1,746.10
+4.20(+0.24%)
Petróleo
87.80
-1.43(-1.60%)
Oro
1,843.50
+2.00(+0.11%)

Welltower Inc. (WELL)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

79.31

-2.42

(-2.96%)

Al cierre: 04:01PM EDT

79.31

0.00

(0.00%)

Antes de la apertura del mercado:

08:28AM EDT

Periodo de tiempo:

04 oct 2022 - 04 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 oct 2023	80.85	81.39	78.38	79.31	79.31	3,277,500
02 oct 2023	81.51	84.50	80.67	81.73	81.73	5,079,500
29 sept 2023	83.51	84.25	81.40	81.92	81.92	4,353,400
28 sept 2023	80.90	81.69	80.35	80.46	80.46	2,146,100
27 sept 2023	81.55	82.59	80.02	80.20	80.20	2,579,500
26 sept 2023	82.59	82.81	81.03	81.09	81.09	1,788,700
25 sept 2023	82.39	83.38	82.27	83.19	83.19	1,336,800
22 sept 2023	83.67	84.37	82.70	82.83	82.83	2,537,200
21 sept 2023	84.96	85.34	83.55	83.74	83.74	2,532,500
20 sept 2023	84.85	86.72	84.22	85.26	85.26	2,117,500
19 sept 2023	84.98	85.26	83.74	83.74	83.74	2,371,400
18 sept 2023	84.53	85.25	83.73	84.79	84.79	2,163,100
15 sept 2023	84.12	85.16	83.82	84.37	84.37	7,622,100
14 sept 2023	83.61	84.81	83.60	84.51	84.51	2,842,700
13 sept 2023	83.56	84.17	82.39	82.58	82.58	1,849,600
12 sept 2023	83.21	84.35	83.19	83.59	83.59	1,761,100
11 sept 2023	83.03	83.92	82.78	83.74	83.74	1,669,600
08 sept 2023	82.55	83.05	82.09	82.60	82.60	1,151,000
07 sept 2023	82.21	83.25	81.98	82.55	82.55	1,388,100
06 sept 2023	81.22	82.56	80.85	81.98	81.98	1,987,900
05 sept 2023	82.66	83.01	80.41	80.86	80.86	1,611,300
01 sept 2023	83.32	83.76	82.25	82.64	82.64	1,311,900
31 ago 2023	83.02	83.41	82.62	82.88	82.88	3,081,800
30 ago 2023	83.04	83.38	82.44	82.91	82.91	1,381,900
29 ago 2023	81.29	83.14	81.00	83.06	83.06	1,492,900
28 ago 2023	81.16	82.25	81.16	81.29	81.29	767,900
25 ago 2023	80.57	81.58	80.41	81.03	81.03	1,388,700
24 ago 2023	80.93	82.14	80.27	80.36	80.36	1,537,700
23 ago 2023	80.16	81.15	79.84	81.00	81.00	1,641,800
22 ago 2023	80.62	80.65	79.63	79.85	79.85	1,642,900
21 ago 2023	81.20	81.70	80.12	80.32	80.32	2,207,300
18 ago 2023	80.93	81.74	80.59	81.20	81.20	2,170,100
17 ago 2023	83.51	84.30	81.77	81.79	81.79	1,883,100
16 ago 2023	83.35	84.13	82.82	83.25	83.25	2,216,000
15 ago 2023	83.85	84.66	83.03	83.27	83.27	1,600,800
14 ago 2023	83.25	84.64	82.99	84.28	84.28	1,803,500
14 ago 2023	0.61 Dividendo
11 ago 2023	84.76	85.74	83.90	84.26	83.65	1,872,500
10 ago 2023	85.83	86.39	84.66	84.95	84.33	1,420,400
09 ago 2023	84.70	86.04	84.28	85.47	84.85	1,994,000
08 ago 2023	83.78	85.63	83.28	85.29	84.67	1,512,800
07 ago 2023	82.70	85.08	82.70	84.79	84.18	1,639,800
04 ago 2023	83.38	84.31	82.01	82.38	81.78	1,737,500
03 ago 2023	83.25	83.94	81.44	83.79	83.18	2,184,000
02 ago 2023	84.50	84.97	83.28	83.57	82.96	1,582,500
01 ago 2023	81.78	85.24	81.55	84.60	83.99	2,401,300
31 jul 2023	81.40	82.16	80.74	82.15	81.56	1,910,800
28 jul 2023	81.97	82.27	80.50	81.01	80.42	1,198,400
27 jul 2023	83.77	83.89	81.19	81.22	80.63	1,487,200
26 jul 2023	82.82	83.98	82.31	83.24	82.64	1,608,500
25 jul 2023	82.83	83.68	82.59	82.94	82.34	1,708,700
24 jul 2023	82.28	82.98	82.20	82.67	82.07	1,202,600
21 jul 2023	82.25	83.27	81.78	82.31	81.71	1,529,600
20 jul 2023	80.53	82.05	80.00	82.01	81.42	1,557,100
19 jul 2023	79.00	80.46	78.78	80.42	79.84	1,857,000
18 jul 2023	79.48	79.48	77.90	78.60	78.03	1,828,500
17 jul 2023	79.99	80.06	79.22	79.28	78.71	1,199,400
14 jul 2023	80.01	80.32	79.13	79.98	79.40	2,114,600
13 jul 2023	79.69	80.89	79.34	80.86	80.27	1,866,900
12 jul 2023	82.10	82.23	79.65	79.69	79.11	2,254,400
11 jul 2023	79.69	80.95	79.54	80.90	80.31	2,501,700
10 jul 2023	79.57	79.85	78.32	79.17	78.60	1,710,400
07 jul 2023	79.56	80.45	79.43	79.81	79.23	1,427,700
06 jul 2023	80.05	80.43	78.39	80.29	79.71	1,831,000
05 jul 2023	81.38	82.45	80.69	81.18	80.59	3,081,400
03 jul 2023	80.35	81.77	80.35	81.47	80.88	968,900
30 jun 2023	80.91	81.22	79.44	80.89	80.30	4,238,300
29 jun 2023	79.82	80.53	79.48	80.39	79.81	1,891,800
28 jun 2023	80.37	80.57	79.64	80.06	79.48	1,964,000
27 jun 2023	80.03	80.98	79.18	80.74	80.16	1,604,400
26 jun 2023	76.55	79.68	76.43	79.57	78.99	2,283,600
23 jun 2023	77.92	78.54	75.86	76.28	75.73	3,670,700
22 jun 2023	79.24	79.38	77.30	78.46	77.89	1,625,900
21 jun 2023	78.71	79.12	78.01	78.99	78.42	2,456,100
20 jun 2023	80.01	80.29	78.61	79.22	78.65	2,655,200
16 jun 2023	80.52	81.97	79.98	80.41	79.83	11,642,800
15 jun 2023	81.51	81.51	79.41	80.15	79.57	4,333,700
14 jun 2023	82.51	82.92	81.36	81.54	80.95	3,196,300
13 jun 2023	81.75	82.61	81.50	81.95	81.36	2,332,700
12 jun 2023	81.04	81.82	80.83	81.81	81.22	2,834,300
09 jun 2023	80.02	81.15	79.55	81.10	80.51	2,344,100
08 jun 2023	79.86	80.51	79.04	79.80	79.22	3,036,500
07 jun 2023	79.43	80.73	78.88	80.42	79.84	2,588,100
06 jun 2023	76.67	78.67	76.44	78.65	78.08	2,382,600
05 jun 2023	75.85	76.25	75.41	76.09	75.54	1,460,000
02 jun 2023	75.64	76.77	75.22	75.76	75.21	2,002,200
01 jun 2023	74.08	75.11	73.28	74.61	74.07	1,906,400
31 may 2023	73.55	74.84	73.25	74.61	74.07	7,307,300
30 may 2023	73.31	74.15	72.83	73.13	72.60	1,924,000
26 may 2023	73.90	74.00	72.85	73.54	73.01	1,569,000
25 may 2023	74.52	74.52	72.47	73.62	73.09	1,889,200
24 may 2023	76.12	76.39	74.12	74.23	73.69	1,925,900
23 may 2023	76.40	77.33	76.09	76.17	75.62	1,638,000
22 may 2023	76.64	77.42	76.31	76.49	75.94	1,457,800
19 may 2023	77.26	77.52	76.12	76.54	75.99	1,848,000
18 may 2023	77.00	77.82	76.47	76.88	76.32	1,943,100
17 may 2023	77.81	77.94	76.39	77.51	76.95	1,911,000
16 may 2023	80.30	80.30	77.48	77.53	76.97	2,166,300
15 may 2023	79.11	80.24	78.58	80.13	79.55	2,221,400
15 may 2023	0.61 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...

F S&P 5004,278.25+13.50(+0.32%)

F Dow Jones33,281.00+80.00(+0.24%)

F Nasdaq14,788.25+73.75(+0.50%)

E-mini Russell 2000 Index Futur1,746.10+4.20(+0.24%)

Petróleo87.80-1.43(-1.60%)

Oro1,843.50+2.00(+0.11%)

Welltower Inc. (WELL)

F S&P 500
4,278.25
+13.50(+0.32%)

F Dow Jones
33,281.00
+80.00(+0.24%)

F Nasdaq
14,788.25
+73.75(+0.50%)

E-mini Russell 2000 Index Futur
1,746.10
+4.20(+0.24%)

Petróleo
87.80
-1.43(-1.60%)

Oro
1,843.50
+2.00(+0.11%)