W. P. Carey Inc. (WPY.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

51.30

-0.06

(-0.12%)

A partir del 07:55PM CEST. Mercado abierto.

Periodo de tiempo:

27 jun 2023 - 27 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 jun 2024	51.22	51.46	51.18	51.30	51.30	24
26 jun 2024	51.32	51.64	51.30	51.36	51.36	24
25 jun 2024	51.92	51.94	51.38	51.46	51.46	-
24 jun 2024	51.52	52.12	51.52	51.90	51.90	325
21 jun 2024	51.58	52.34	51.50	51.50	51.50	15
20 jun 2024	51.42	51.74	51.08	51.74	51.74	71
19 jun 2024	51.40	52.04	51.40	52.04	52.04	44
18 jun 2024	51.44	52.02	51.44	51.52	51.52	78
17 jun 2024	52.12	52.36	51.50	51.54	51.54	285
14 jun 2024	51.92	52.54	51.92	52.16	52.16	-
13 jun 2024	51.40	52.04	51.40	51.88	51.88	100
12 jun 2024	51.70	52.20	51.46	51.46	51.46	20
11 jun 2024	51.64	52.20	51.18	51.18	51.18	26
10 jun 2024	52.12	52.50	51.18	51.92	51.92	380
07 jun 2024	52.78	53.28	52.02	52.02	52.02	253
06 jun 2024	51.92	52.98	51.66	52.98	52.98	236
05 jun 2024	52.32	52.90	51.76	52.28	52.28	235
04 jun 2024	51.16	52.54	51.16	52.42	52.42	95
03 jun 2024	51.76	52.86	51.42	51.42	51.42	100
31 may 2024	51.30	51.66	51.30	51.66	51.66	-
30 may 2024	50.92	51.50	50.92	51.46	51.46	-
29 may 2024	51.34	51.34	51.00	51.26	51.26	-
28 may 2024	52.58	52.58	51.26	51.48	51.48	50
27 may 2024	51.98	52.82	51.88	52.20	52.20	23
24 may 2024	52.92	53.50	52.02	52.02	52.02	847
23 may 2024	54.34	54.34	52.78	52.78	52.78	-
22 may 2024	55.20	55.20	54.46	54.46	54.46	100
21 may 2024	54.90	55.58	54.90	55.34	55.34	75
20 may 2024	54.90	55.68	54.90	54.94	54.94	50
17 may 2024	54.54	55.14	54.46	55.14	55.14	18
16 may 2024	54.30	54.74	54.30	54.58	54.58	-
15 may 2024	54.48	54.76	54.48	54.48	54.48	-
14 may 2024	54.04	54.74	54.04	54.62	54.62	19
13 may 2024	54.12	54.14	53.72	54.14	54.14	8
10 may 2024	53.52	53.98	53.46	53.98	53.98	20
09 may 2024	52.46	53.18	52.46	53.12	53.12	50
08 may 2024	53.44	53.44	52.48	52.68	52.68	-
07 may 2024	53.24	53.88	53.24	53.64	53.64	-
06 may 2024	52.38	53.34	52.38	53.34	53.34	-
03 may 2024	52.04	52.72	52.04	52.40	52.40	200
02 may 2024	50.80	52.06	50.80	52.00	52.00	450
30 abr 2024	51.68	51.70	51.20	51.20	51.20	7
29 abr 2024	51.16	52.18	51.16	51.62	51.62	60
26 abr 2024	51.90	52.28	51.32	51.32	51.32	-
25 abr 2024	52.24	52.40	52.00	52.04	52.04	100
24 abr 2024	52.34	52.98	52.14	52.70	52.70	80
23 abr 2024	52.42	52.80	52.42	52.60	52.60	-
22 abr 2024	52.50	52.74	52.26	52.56	52.56	-
19 abr 2024	50.70	52.48	50.70	52.48	52.48	-
18 abr 2024	49.89	51.08	49.89	51.08	51.08	-
17 abr 2024	49.86	50.32	49.86	50.14	50.14	34
16 abr 2024	50.62	50.62	49.87	49.92	49.92	70
15 abr 2024	51.44	51.92	50.76	50.76	50.76	219
12 abr 2024	51.66	52.08	51.48	51.48	51.48	-
11 abr 2024	51.44	52.18	51.38	51.62	51.62	300
10 abr 2024	52.82	52.82	51.18	51.70	51.70	-
09 abr 2024	51.20	52.88	51.20	52.88	52.88	-
08 abr 2024	50.90	51.38	50.90	51.38	51.38	-
05 abr 2024	50.62	50.86	50.62	50.86	50.86	-
04 abr 2024	50.38	51.32	50.38	50.70	50.70	588
03 abr 2024	50.72	50.72	50.50	50.60	50.60	-
02 abr 2024	52.58	52.58	50.80	51.04	51.04	20
28 mar 2024	52.08	52.12	51.30	51.90	51.90	3
27 mar 2024	50.92	51.56	50.82	51.30	51.30	31
27 mar 2024	0.865 Dividendo
26 mar 2024	51.38	51.66	50.78	51.04	50.17	580
25 mar 2024	51.42	51.86	51.40	51.40	50.53	80
22 mar 2024	51.70	51.88	51.38	51.38	50.51	-
21 mar 2024	51.16	51.98	51.16	51.62	50.75	1
20 mar 2024	51.12	51.58	51.12	51.16	50.29	45
19 mar 2024	50.62	51.88	50.62	51.12	50.25	3
18 mar 2024	51.12	51.24	50.62	50.62	49.76	110
15 mar 2024	50.62	51.64	50.62	51.02	50.16	20
14 mar 2024	51.22	52.16	50.50	50.60	49.74	265
13 mar 2024	52.00	52.26	51.26	51.26	50.39	205
12 mar 2024	52.80	52.80	52.12	52.12	51.24	-
11 mar 2024	52.20	53.12	52.18	52.80	51.91	280
08 mar 2024	52.48	52.92	52.38	52.44	51.55	20
07 mar 2024	51.98	52.82	51.98	52.12	51.24	-
06 mar 2024	51.94	52.66	51.94	52.66	51.77	-
05 mar 2024	52.36	52.84	52.18	52.18	51.30	-
04 mar 2024	51.54	52.62	51.54	52.62	51.73	-
01 mar 2024	51.86	52.42	51.14	51.78	50.90	18
29 feb 2024	50.94	52.08	50.94	51.96	51.08	-
28 feb 2024	50.42	51.14	50.40	51.14	50.27	20
27 feb 2024	50.18	51.26	50.18	50.54	49.68	206
26 feb 2024	51.32	51.94	50.06	50.40	49.55	453
23 feb 2024	51.98	52.58	51.66	51.66	50.78	305
22 feb 2024	52.32	52.50	51.94	52.06	51.18	97
21 feb 2024	52.28	52.98	52.24	52.38	51.49	200
20 feb 2024	53.22	53.22	52.42	52.42	51.53	-
19 feb 2024	52.80	53.74	52.80	53.08	52.18	177
16 feb 2024	52.82	53.16	52.64	53.04	52.14	-
15 feb 2024	51.78	52.86	51.78	52.84	51.94	925
14 feb 2024	51.82	53.00	51.78	51.82	50.94	475
13 feb 2024	52.40	52.40	51.38	51.86	50.98	5
12 feb 2024	53.04	53.26	52.60	52.60	51.71	800
09 feb 2024	56.52	56.52	52.12	53.02	52.12	410
08 feb 2024	56.12	56.74	56.12	56.74	55.78	-
07 feb 2024	56.02	56.60	56.02	56.26	55.31	-
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 5005,471.72-6.18(-0.11%)

Dow Jones39,083.42-44.38(-0.11%)

Nasdaq17,832.53+27.37(+0.15%)

Russell 20002,027.72+9.60(+0.48%)

Petróleo81.61+0.71(+0.88%)

Oro2,335.10+21.90(+0.95%)

W. P. Carey Inc. (WPY.F)

S&P 500
5,471.72
-6.18(-0.11%)

Dow Jones
39,083.42
-44.38(-0.11%)

Nasdaq
17,832.53
+27.37(+0.15%)

Russell 2000
2,027.72
+9.60(+0.48%)

Petróleo
81.61
+0.71(+0.88%)

Oro
2,335.10
+21.90(+0.95%)