XNYS
Datos históricos de W. P. Carey Inc.
W. P. Carey Inc. · WPC
$63.85
▲ +0.48 (+0.76%)
Última operación · 10/10/2026, 17:41:07 UTC
- Variación en el periodo
- −5.22%
- Máximo
- US$77.22
- 28 de julio de 2026
- Mínimo
- US$62.24
- 8 de octubre de 2026
- Volumen medio diario
- 1.38 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 | 63.19 | 63.58 | 62.68 | 63.37 | +0.38% | 1.15 M |
| 8 oct 2026 | 62.81 | 63.23 | 62.24 | 63.13 | +0.64% | 1.9 M |
| 7 oct 2026 | 63.79 | 64.14 | 62.71 | 62.73 | −2.00% | 1.47 M |
| 6 oct 2026 | 64.00 | 64.58 | 63.75 | 64.01 | +0.13% | 1.77 M |
| 5 oct 2026 | 64.32 | 64.94 | 63.90 | 63.93 | −0.91% | 2.18 M |
| 2 oct 2026 | 64.05 | 64.78 | 63.79 | 64.52 | +1.08% | 1.22 M |
| 1 oct 2026 | 64.40 | 65.91 | 63.62 | 63.83 | −1.24% | 1.91 M |
| 30 sep 2026 | 65.34 | 65.47 | 64.63 | 64.63 | −2.05% | 1.95 M |
| 29 sep 2026 | 65.58 | 66.12 | 65.36 | 65.98 | +0.24% | 1.94 M |
| 28 sep 2026 | 66.11 | 66.39 | 65.62 | 65.82 | −0.41% | 1.57 M |
| 25 sep 2026 | 65.89 | 66.21 | 65.42 | 66.09 | +0.21% | 1.7 M |
| 24 sep 2026 | 66.72 | 66.89 | 65.73 | 65.95 | −0.81% | 1.38 M |
| 23 sep 2026 | 66.30 | 66.90 | 65.96 | 66.49 | −0.60% | 2.26 M |
| 22 sep 2026 | 66.62 | 67.24 | 66.14 | 66.89 | +1.04% | 1.54 M |
| 21 sep 2026 | 66.43 | 66.81 | 66.15 | 66.20 | −0.09% | 1.37 M |
| 18 sep 2026 | 66.44 | 66.93 | 66.15 | 66.26 | −0.39% | 4.06 M |
| 17 sep 2026 | 66.84 | 67.00 | 66.25 | 66.52 | −0.11% | 1.61 M |
| 16 sep 2026 | 68.44 | 68.83 | 66.24 | 66.59 | −2.53% | 1.77 M |
| 15 sep 2026 | 69.16 | 69.17 | 68.16 | 68.32 | −1.26% | 1.84 M |
| 14 sep 2026 | 69.46 | 69.84 | 68.78 | 69.19 | +0.10% | 1.25 M |
| 11 sep 2026 | 69.88 | 70.02 | 68.85 | 69.12 | −0.62% | 1.13 M |
| 10 sep 2026 | 70.19 | 70.46 | 69.29 | 69.55 | −0.57% | 1.26 M |
| 9 sep 2026 | 70.51 | 70.68 | 69.47 | 69.95 | −0.86% | 990,817.553 |
| 8 sep 2026 | 70.42 | 70.91 | 69.61 | 70.56 | +0.26% | 1.31 M |
| 4 sep 2026 | 70.26 | 71.14 | 70.22 | 70.38 | +0.16% | 1.7 M |
| 3 sep 2026 | 71.03 | 71.03 | 70.22 | 70.27 | −0.44% | 1.09 M |
| 2 sep 2026 | 70.42 | 70.72 | 69.52 | 70.58 | +0.60% | 1.34 M |
| 1 sep 2026 | 70.16 | 70.58 | 69.79 | 70.16 | +0.29% | 1.29 M |
| 31 ago 2026 | 70.40 | 70.50 | 69.65 | 69.96 | −0.78% | 2.08 M |
| 28 ago 2026 | 70.59 | 70.85 | 70.26 | 70.51 | +0.18% | 953,919.294 |
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.