Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PEAK.US
19.590.00(0.00%)(czas lokalny: 14.02.2025 16:00)Healthpeak Properties Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.02.2025 | 19.68 | 19.77 | 19.48 | 19.59 | 2 686 954 | 0 |
| 13.02.2025 | 19.48 | 20.00 | 19.48 | 19.96 | 4 091 930 | 0 |
| 12.02.2025 | 19.30 | 19.52 | 19.29 | 19.47 | 3 708 000 | 0 |
| 11.02.2025 | 19.44 | 19.66 | 19.39 | 19.61 | 3 975 202 | 0 |
| 10.02.2025 | 19.83 | 19.86 | 19.47 | 19.58 | 4 288 632 | 0 |
| 07.02.2025 | 20.12 | 20.21 | 19.72 | 19.85 | 4 513 021 | 0 |
| 06.02.2025 | 20.29 | 20.39 | 20.12 | 20.12 | 3 694 295 | 0 |
| 05.02.2025 | 20.33 | 20.33 | 19.86 | 20.05 | 6 458 278 | 0 |
| 04.02.2025 | 20.00 | 20.42 | 19.70 | 20.03 | 7 561 998 | 0 |
| 03.02.2025 | 20.45 | 20.68 | 20.14 | 20.39 | 4 109 853 | 0 |
| 31.01.2025 | 20.43 | 20.89 | 20.38 | 20.66 | 4 587 376 | 0 |
| 30.01.2025 | 20.50 | 20.68 | 20.36 | 20.51 | 3 012 512 | 0 |
| 29.01.2025 | 20.72 | 20.77 | 19.91 | 20.21 | 3 821 032 | 0 |
| 27.01.2025 | 20.99 | 21.24 | 20.89 | 21.20 | 3 256 710 | 0 |
| 24.01.2025 | 20.62 | 20.91 | 20.62 | 20.81 | 2 620 347 | 0 |
| 23.01.2025 | 20.63 | 20.68 | 20.42 | 20.66 | 1 892 415 | 0 |
| 22.01.2025 | 21.01 | 21.03 | 20.54 | 20.55 | 2 070 320 | 0 |
| 21.01.2025 | 20.86 | 21.18 | 20.83 | 21.12 | 2 073 334 | 0 |
| 17.01.2025 | 20.81 | 20.86 | 20.67 | 20.78 | 2 545 855 | 0 |
| 15.01.2025 | 20.68 | 20.73 | 20.28 | 20.30 | 2 022 206 | 0 |
| 14.01.2025 | 19.98 | 20.23 | 19.98 | 20.14 | 2 249 910 | 0 |
| 10.01.2025 | 19.96 | 20.11 | 19.44 | 19.66 | 4 083 162 | 0 |
| 07.01.2025 | 20.03 | 20.26 | 19.88 | 19.91 | 4 778 194 | 0 |
| 06.01.2025 | 20.34 | 20.34 | 19.98 | 20.02 | 3 705 700 | 0 |
| 02.01.2025 | 20.27 | 20.33 | 20.06 | 20.16 | 2 444 123 | 0 |
| 30.12.2024 | 19.96 | 20.02 | 19.70 | 19.98 | 3 046 427 | 0 |
| 27.12.2024 | 20.11 | 20.40 | 19.98 | 20.08 | 2 580 562 | 0 |
| 26.12.2024 | 20.30 | 20.39 | 20.21 | 20.26 | 1 846 600 | 0 |
| 24.12.2024 | 20.17 | 20.41 | 20.12 | 20.39 | 1 409 402 | 0 |
| 19.12.2024 | 20.00 | 20.27 | 19.76 | 19.76 | 5 945 831 | 0 |
| 18.12.2024 | 20.80 | 20.93 | 19.98 | 19.98 | 3 137 440 | 0 |
| 17.12.2024 | 20.50 | 21.11 | 20.50 | 20.86 | 2 085 121 | 0 |
| 16.12.2024 | 20.71 | 20.93 | 20.64 | 20.72 | 3 070 212 | 0 |
| 13.12.2024 | 20.79 | 20.93 | 20.64 | 20.76 | 6 695 847 | 0 |
| 12.12.2024 | 21.21 | 21.43 | 20.93 | 20.93 | 3 729 258 | 0 |
| 11.12.2024 | 21.26 | 21.39 | 21.21 | 21.27 | 2 729 171 | 0 |
| 10.12.2024 | 21.60 | 21.83 | 21.29 | 21.44 | 3 213 788 | 0 |
| 09.12.2024 | 21.30 | 21.80 | 21.25 | 21.70 | 4 266 588 | 0 |
| 06.12.2024 | 21.56 | 21.70 | 21.24 | 21.38 | 2 962 541 | 0 |
| 04.12.2024 | 21.54 | 21.54 | 21.23 | 21.30 | 2 831 733 | 0 |
| 03.12.2024 | 21.62 | 21.64 | 21.39 | 21.51 | 3 596 003 | 0 |
| 02.12.2024 | 21.96 | 21.97 | 21.45 | 21.65 | 4 688 395 | 0 |
| 29.11.2024 | 22.23 | 22.30 | 21.98 | 21.99 | 4 747 643 | 0 |
| 27.11.2024 | 22.49 | 22.70 | 22.19 | 22.24 | 4 145 783 | 0 |
| 25.11.2024 | 21.80 | 22.10 | 21.66 | 21.98 | 5 860 402 | 0 |
| 22.11.2024 | 21.84 | 21.93 | 21.59 | 21.62 | 4 006 627 | 0 |
| 20.11.2024 | 21.31 | 21.64 | 21.16 | 21.43 | 4 626 251 | 0 |
| 18.11.2024 | 20.77 | 20.88 | 20.64 | 20.87 | 4 804 258 | 0 |
| 15.11.2024 | 21.18 | 21.25 | 20.78 | 20.86 | 6 902 210 | 0 |
| 14.11.2024 | 21.52 | 21.60 | 21.23 | 21.25 | 5 938 683 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
