XNYS
Datos históricos de Healthpeak Properties, Inc.
Healthpeak Properties, Inc. · DOC
$18.83
▲ +0.03 (+0.16%)
Última operación · 10/10/2026, 17:17:46 UTC
- Variación en el periodo
- +4.16%
- Máximo
- US$22.95
- 28 de julio de 2026
- Mínimo
- US$15.70
- 28 de abril de 2026
- Volumen medio diario
- 7.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.56 | 18.91 | 18.46 | 18.80 | +1.51% | 6.06 M |
| 8 oct 2026 | 18.65 | 18.68 | 18.35 | 18.52 | −0.75% | 11.11 M |
| 7 oct 2026 | 19.00 | 19.00 | 18.65 | 18.66 | −1.79% | 5.15 M |
| 6 oct 2026 | 18.86 | 19.18 | 18.80 | 19.00 | +0.85% | 8.31 M |
| 5 oct 2026 | 19.43 | 19.58 | 18.79 | 18.84 | −3.34% | 7.01 M |
| 2 oct 2026 | 19.57 | 19.85 | 19.44 | 19.49 | +0.26% | 4.87 M |
| 1 oct 2026 | 19.89 | 19.89 | 19.36 | 19.44 | −2.65% | 5.74 M |
| 30 sep 2026 | 20.24 | 20.25 | 19.93 | 19.97 | −0.79% | 4.7 M |
| 29 sep 2026 | 20.01 | 20.23 | 19.96 | 20.13 | +0.15% | 4.54 M |
| 28 sep 2026 | 20.32 | 20.35 | 19.94 | 20.10 | −1.03% | 5.46 M |
| 25 sep 2026 | 20.29 | 20.33 | 19.95 | 20.31 | +0.20% | 5.2 M |
| 24 sep 2026 | 20.39 | 20.53 | 20.24 | 20.27 | −1.03% | 6.97 M |
| 23 sep 2026 | 20.44 | 20.88 | 20.37 | 20.48 | −0.58% | 7.42 M |
| 22 sep 2026 | 20.81 | 20.85 | 20.53 | 20.60 | −0.58% | 6.1 M |
| 21 sep 2026 | 20.42 | 20.72 | 20.37 | 20.72 | +1.92% | 6.15 M |
| 18 sep 2026 | 20.54 | 20.58 | 20.30 | 20.33 | −0.83% | 10.23 M |
| 17 sep 2026 | 20.56 | 20.74 | 20.45 | 20.50 | +0.74% | 6.69 M |
| 16 sep 2026 | 20.19 | 20.39 | 20.10 | 20.35 | +0.94% | 4.91 M |
| 15 sep 2026 | 20.26 | 20.40 | 20.03 | 20.16 | −1.03% | 4.26 M |
| 14 sep 2026 | 20.25 | 20.49 | 20.07 | 20.37 | +0.34% | 3.59 M |
| 11 sep 2026 | 20.51 | 20.55 | 20.21 | 20.30 | −0.34% | 3.57 M |
| 10 sep 2026 | 20.47 | 20.59 | 20.29 | 20.37 | −0.10% | 3.86 M |
| 9 sep 2026 | 20.48 | 20.57 | 20.20 | 20.39 | −0.59% | 3.84 M |
| 8 sep 2026 | 20.50 | 20.71 | 20.45 | 20.51 | −0.68% | 3.58 M |
| 4 sep 2026 | 20.94 | 21.15 | 20.62 | 20.65 | −1.81% | 3.17 M |
| 3 sep 2026 | 21.21 | 21.28 | 20.82 | 21.03 | 0.00% | 4.26 M |
| 2 sep 2026 | 20.72 | 21.13 | 20.62 | 21.03 | +1.01% | 5.64 M |
| 1 sep 2026 | 20.80 | 21.03 | 20.66 | 20.82 | 0.00% | 4.5 M |
| 31 ago 2026 | 20.87 | 21.00 | 20.69 | 20.82 | −0.67% | 5.6 M |
| 28 ago 2026 | 21.34 | 21.37 | 20.94 | 20.96 | −1.23% | 3.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.