Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEAK.US
17.10+0.35(+2.09%)(czas lokalny: 01.03.2024 16:00)Healthpeak Properties Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.03.2024 | 16.74 | 17.14 | 16.49 | 17.10 | 9 975 519 | 0 |
29.02.2024 | 16.70 | 16.98 | 16.54 | 16.75 | 66 004 088 | 0 |
28.02.2024 | 16.09 | 16.80 | 16.02 | 16.55 | 10 507 057 | 0 |
27.02.2024 | 16.34 | 16.43 | 16.10 | 16.24 | 8 349 470 | 0 |
26.02.2024 | 16.50 | 16.69 | 16.11 | 16.18 | 6 725 411 | 0 |
23.02.2024 | 16.72 | 16.83 | 16.59 | 16.63 | 5 331 792 | 0 |
22.02.2024 | 16.76 | 16.91 | 16.62 | 16.79 | 7 718 938 | 0 |
21.02.2024 | 16.95 | 17.11 | 16.78 | 16.82 | 10 113 593 | 0 |
20.02.2024 | 17.00 | 17.19 | 16.78 | 16.92 | 7 102 772 | 0 |
16.02.2024 | 17.12 | 17.16 | 17.16 | 17.16 | 5 215 208 | 0 |
15.02.2024 | 17.05 | 17.46 | 16.97 | 17.46 | 4 779 950 | 0 |
14.02.2024 | 16.91 | 17.04 | 16.60 | 16.86 | 8 500 656 | 0 |
13.02.2024 | 16.73 | 16.84 | 16.38 | 16.78 | 8 594 683 | 0 |
12.02.2024 | 17.45 | 17.73 | 17.37 | 17.54 | 6 334 628 | 0 |
09.02.2024 | 17.57 | 17.82 | 17.06 | 17.34 | 13 088 229 | 0 |
08.02.2024 | 17.83 | 18.12 | 17.78 | 17.99 | 6 921 955 | 0 |
07.02.2024 | 18.05 | 18.16 | 17.83 | 17.87 | 4 735 941 | 0 |
06.02.2024 | 17.82 | 18.18 | 17.69 | 18.08 | 5 151 819 | 0 |
05.02.2024 | 17.99 | 18.01 | 17.75 | 17.81 | 5 511 655 | 0 |
02.02.2024 | 18.45 | 18.49 | 18.04 | 18.31 | 5 849 427 | 0 |
01.02.2024 | 18.43 | 18.83 | 18.19 | 18.82 | 5 153 664 | 0 |
31.01.2024 | 18.75 | 18.89 | 18.30 | 18.50 | 12 125 641 | 0 |
30.01.2024 | 19.01 | 19.09 | 18.61 | 18.62 | 7 503 114 | 0 |
29.01.2024 | 19.37 | 19.39 | 18.97 | 19.22 | 5 757 410 | 0 |
26.01.2024 | 19.46 | 19.59 | 19.25 | 19.42 | 3 210 762 | 0 |
25.01.2024 | 19.47 | 19.54 | 19.14 | 19.36 | 5 070 905 | 0 |
24.01.2024 | 19.76 | 19.76 | 19.09 | 19.13 | 4 534 635 | 0 |
23.01.2024 | 19.84 | 19.91 | 19.25 | 19.37 | 4 419 693 | 0 |
22.01.2024 | 19.82 | 20.02 | 19.59 | 19.71 | 4 952 980 | 0 |
19.01.2024 | 19.71 | 19.89 | 19.33 | 19.75 | 4 598 160 | 0 |
18.01.2024 | 20.12 | 20.13 | 19.42 | 19.60 | 5 195 680 | 0 |
17.01.2024 | 20.28 | 20.64 | 19.73 | 20.04 | 4 727 391 | 0 |
16.01.2024 | 20.73 | 20.84 | 20.41 | 20.73 | 7 463 752 | 0 |
12.01.2024 | 20.61 | 20.84 | 20.84 | 20.84 | 6 812 978 | 0 |
11.01.2024 | 19.96 | 20.30 | 19.81 | 20.29 | 8 258 964 | 0 |
10.01.2024 | 19.95 | 20.14 | 19.77 | 19.97 | 5 151 155 | 0 |
09.01.2024 | 19.75 | 19.90 | 19.55 | 19.90 | 4 192 793 | 0 |
08.01.2024 | 19.53 | 20.11 | 19.45 | 19.98 | 4 312 885 | 0 |
05.01.2024 | 19.46 | 19.95 | 19.29 | 19.63 | 5 467 371 | 0 |
04.01.2024 | 19.58 | 19.82 | 19.45 | 19.66 | 3 726 789 | 0 |
03.01.2024 | 19.74 | 19.84 | 19.37 | 19.58 | 3 052 757 | 0 |
02.01.2024 | 19.79 | 20.21 | 19.55 | 20.03 | 3 662 538 | 0 |
29.12.2023 | 20.01 | 19.80 | 19.80 | 19.80 | 3 244 366 | 0 |
28.12.2023 | 19.90 | 20.18 | 19.90 | 20.18 | 2 582 203 | 0 |
27.12.2023 | 20.05 | 20.13 | 19.86 | 20.02 | 3 327 328 | 0 |
26.12.2023 | 19.74 | 20.07 | 19.67 | 19.96 | 3 155 329 | 0 |
22.12.2023 | 19.43 | 19.70 | 19.70 | 19.70 | 5 747 875 | 0 |
21.12.2023 | 19.65 | 19.65 | 19.09 | 19.40 | 5 467 775 | 0 |
20.12.2023 | 19.71 | 20.05 | 19.45 | 19.46 | 4 356 091 | 0 |
19.12.2023 | 19.61 | 19.87 | 19.45 | 19.82 | 4 551 345 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus