W.P. Carey Inc (WPY.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 30 |
| 03 jul 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 02 jul 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 01 jul 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 28 jun 2024 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | - |
| 28 jun 2024 | 0.87 Dividendo | |||||
| 27 jun 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 50.71 | - |
| 26 jun 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 50.91 | - |
| 25 jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.14 | - |
| 24 jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.81 | - |
| 21 jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.81 | - |
| 20 jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.77 | - |
| 19 jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 50.77 | - |
| 18 jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.16 | - |
| 17 jun 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.34 | - |
| 14 jun 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.14 | - |
| 13 jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.81 | - |
| 12 jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 50.81 | - |
| 11 jun 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 51.30 | - |
| 10 jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.59 | - |
| 07 jun 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 51.99 | - |
| 06 jun 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.50 | - |
| 05 jun 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.54 | - |
| 04 jun 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 50.89 | - |
| 03 jun 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 50.99 | 30 |
| 31 may 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 50.69 | - |
| 30 may 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.45 | - |
| 29 may 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 50.89 | - |
| 28 may 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 51.58 | - |
| 27 may 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.59 | - |
| 24 may 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 52.38 | - |
| 23 may 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 53.95 | - |
| 22 may 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.09 | - |
| 21 may 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.09 | - |
| 20 may 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.09 | - |
| 17 may 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 53.72 | - |
| 16 may 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 53.66 | - |
| 15 may 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 53.66 | - |
| 14 may 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.31 | - |
| 13 may 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 53.31 | - |
| 10 may 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 52.72 | - |
| 09 may 2024 | 53.06 | 53.50 | 53.06 | 53.50 | 52.60 | 655 |
| 08 may 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 52.64 | - |
| 07 may 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 52.44 | - |
| 06 may 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.59 | - |
| 03 may 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.26 | - |
| 02 may 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.51 | - |
| 30 abr 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.10 | - |
| 29 abr 2024 | 51.68 | 52.04 | 51.68 | 52.04 | 51.16 | 3 |
| 26 abr 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 51.50 | - |
| 25 abr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.69 | - |
| 24 abr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.69 | - |
| 23 abr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.69 | - |
| 22 abr 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 51.69 | - |
| 19 abr 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 49.90 | - |
| 18 abr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.53 | - |
| 17 abr 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.53 | - |
| 16 abr 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.12 | - |
| 15 abr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 50.95 | - |
| 12 abr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 50.95 | - |
| 11 abr 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 50.95 | - |
| 10 abr 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.03 | - |
| 09 abr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.43 | - |
| 08 abr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.02 | - |
| 05 abr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.02 | - |
| 04 abr 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.02 | - |
| 03 abr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 50.45 | - |
| 02 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 51.81 | - |
| 28 mar 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.12 | 25 |
| 27 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.63 | - |
| 27 mar 2024 | 0.865 Dividendo | |||||
| 26 mar 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 49.96 | - |
| 25 mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 50.21 | - |
| 22 mar 2024 | 51.80 | 52.18 | 51.80 | 52.18 | 50.44 | 108 |
| 21 mar 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 49.55 | - |
| 20 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 49.51 | - |
| 19 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 49.51 | - |
| 18 mar 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 49.51 | - |
| 15 mar 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 49.47 | - |
| 14 mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 50.21 | - |
| 13 mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 50.73 | - |
| 12 mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 51.14 | - |
| 11 mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 50.63 | - |
| 08 mar 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 50.63 | - |
| 07 mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.79 | - |
| 06 mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.79 | - |
| 05 mar 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 50.79 | - |
| 04 mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 50.23 | - |
| 01 mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 50.23 | - |
| 29 feb 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 49.36 | - |
| 28 feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.05 | - |
| 27 feb 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.05 | - |
| 26 feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 50.15 | - |
| 23 feb 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 50.33 | - |
| 22 feb 2024 | 52.64 | 52.64 | 52.00 | 52.00 | 50.27 | 20 |
| 21 feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 50.89 | - |
| 20 feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 51.54 | - |
| 19 feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 51.27 | - |
| 16 feb 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 51.16 | - |
| 15 feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 50.15 | - |
| *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.