Medical Properties Trust Inc (REIT) (MPW)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,15%
|
5,345
|
4,98
|
5,21
|
5,01
|
17/05/2024 |
8.339.168 |
-2,15%
|
5,345
|
4,98
|
5,21
|
5,01
|
16/05/2024 |
11.803.331 |
-5,54%
|
5,345
|
4,95
|
5,36
|
5,12
|
15/05/2024 |
12.432.855 |
-7,20%
|
5,93
|
5,27
|
5,95
|
5,429
|
14/05/2024 |
28.916.471 |
4,84%
|
6,20
|
5,77
|
6,5356
|
5,85
|
13/05/2024 |
32.259.219 |
16,74%
|
4,82
|
4,81
|
6,30
|
5,58
|
10/05/2024 |
6.663.944 |
1,92%
|
4,735
|
4,6606
|
4,85
|
4,78
|
09/05/2024 |
11.691.606 |
5,59%
|
4,36
|
4,29
|
4,75
|
4,7092
|
08/05/2024 |
9.364.441 |
4,21%
|
4,21
|
4,16
|
4,49
|
4,46
|
07/05/2024 |
9.125.433 |
-4,89%
|
4,42
|
4,20
|
4,50
|
4,28
|
06/05/2024 |
16.879.448 |
-7,80%
|
4,42
|
4,30
|
4,78
|
4,49
|
03/05/2024 |
7.479.695 |
0,62%
|
4,65
|
4,87
|
5,17
|
4,87
|
02/05/2024 |
5.021.861 |
4,64%
|
4,65
|
4,7011
|
4,90
|
4,845
|
01/05/2024 |
6.211.975 |
0,65%
|
4,65
|
4,59
|
4,845
|
4,63
|
30/04/2024 |
3.659.720 |
-3,03%
|
4,565
|
4,60
|
4,89
|
4,635
|
29/04/2024 |
5.408.158 |
5,10%
|
4,565
|
4,595
|
4,79
|
4,74
|
26/04/2024 |
3.984.607 |
-1,10%
|
4,565
|
4,50
|
4,72
|
4,51
|
25/04/2024 |
4.157.910 |
-0,22%
|
4,62
|
4,38
|
4,59
|
4,56
|
24/04/2024 |
7.295.261 |
-1,51%
|
4,62
|
4,55
|
4,6877
|
4,57
|
23/04/2024 |
6.436.291 |
2,43%
|
4,52
|
4,50
|
4,77
|
4,63
|
22/04/2024 |
5.449.386 |
2,26%
|
4,435
|
4,38
|
4,55
|
4,52
|
19/04/2024 |
11.098.618 |
-8,47%
|
4,795
|
4,425
|
4,84
|
4,43
|
18/04/2024 |
7.517.815 |
4,61%
|
4,13
|
4,69
|
5,01
|
4,99
|
17/04/2024 |
5.983.582 |
3,25%
|
4,13
|
4,65
|
5,00
|
4,77
|
16/04/2024 |
6.038.842 |
-2,53%
|
4,13
|
4,595
|
4,79
|
4,62
|
15/04/2024 |
27.887.884 |
18,80%
|
4,13
|
4,57
|
5,31
|
4,74
|
12/04/2024 |
6.287.386 |
-2,45%
|
4,13
|
3,94
|
4,14
|
3,99
|
11/04/2024 |
5.937.261 |
-0,49%
|
4,13
|
3,97
|
4,14
|
4,09
|
10/04/2024 |
8.824.749 |
-3,74%
|
4,10
|
3,94
|
4,13
|
4,12
|
09/04/2024 |
4.528.926 |
4,65%
|
4,10
|
4,09
|
4,285
|
4,28
|
08/04/2024 |
4.354.156 |
1,24%
|
4,105
|
4,04
|
4,145
|
4,10
|
05/04/2024 |
9.678.508 |
-4,26%
|
4,16
|
4,05
|
4,18
|
4,05
|
04/04/2024 |
4.876.072 |
0,00%
|
4,30
|
4,235
|
4,4397
|
4,2499
|
03/04/2024 |
4.818.599 |
-1,39%
|
4,26
|
4,16
|
4,35
|
4,25
|
02/04/2024 |
6.522.576 |
-4,44%
|
4,66
|
4,28
|
4,51
|
4,31
|
01/04/2024 |
7.414.505 |
-4,04%
|
4,66
|
4,45
|
5,02
|
4,51
|
28/03/2024 |
10.381.023 |
-0,42%
|
4,66
|
4,62
|
4,83
|
4,70
|
27/03/2024 |
22.112.136 |
18,72%
|
4,09
|
4,03
|
4,79
|
4,725
|
26/03/2024 |
5.253.607 |
0,26%
|
3,985
|
3,93
|
4,077
|
3,9702
|
25/03/2024 |
5.690.039 |
-3,42%
|
4,12
|
3,95
|
4,21
|
3,96
|
22/03/2024 |
6.215.968 |
-3,76%
|
4,27
|
4,07
|
4,33
|
4,10
|
21/03/2024 |
5.882.079 |
0,35%
|
4,29
|
4,17
|
4,395
|
4,265
|
20/03/2024 |
7.123.998 |
-3,41%
|
4,35
|
4,16
|
4,43
|
4,25
|
19/03/2024 |
4.734.279 |
2,33%
|
4,19
|
4,19
|
4,4593
|
4,40
|
18/03/2024 |
6.415.523 |
-2,27%
|
4,19
|
4,27
|
4,65
|
4,30
|
15/03/2024 |
9.062.290 |
4,76%
|
4,19
|
4,1307
|
4,49
|
4,40
|
14/03/2024 |
6.827.956 |
-4,30%
|
4,17
|
4,16
|
4,43
|
4,23
|
13/03/2024 |
5.680.786 |
3,76%
|
4,17
|
4,225
|
4,4998
|
4,42
|
12/03/2024 |
5.565.001 |
1,67%
|
4,17
|
4,17
|
4,32
|
4,26
|
11/03/2024 |
9.379.986 |
0,72%
|
4,17
|
4,15
|
4,3212
|
4,21
|
08/03/2024 |
8.309.101 |
-5,86%
|
4,53
|
4,16
|
4,5684
|
4,18
|
07/03/2024 |
7.760.499 |
-1,74%
|
4,34
|
4,40
|
4,685
|
4,4316
|
06/03/2024 |
8.667.796 |
1,81%
|
4,34
|
4,49
|
4,68
|
4,51
|
05/03/2024 |
6.897.036 |
0,91%
|
4,34
|
4,265
|
4,50
|
4,43
|
04/03/2024 |
9.114.365 |
0,23%
|
4,25
|
4,24
|
4,485
|
4,39
|
01/03/2024 |
15.636.620 |
3,80%
|
4,25
|
4,23
|
4,56
|
4,37
|
29/02/2024 |
9.440.854 |
0,96%
|
4,25
|
4,1635
|
4,36
|
4,21
|
28/02/2024 |
8.099.647 |
0,00%
|
3,79
|
4,075
|
4,236
|
4,17
|
27/02/2024 |
15.505.274 |
8,59%
|
3,79
|
3,91
|
4,26
|
4,17
|
26/02/2024 |
6.905.049 |
0,00%
|
3,79
|
3,76
|
3,98
|
3,84
|
23/02/2024 |
7.429.080 |
4,07%
|
3,69
|
3,60
|
3,90
|
3,84
|
22/02/2024 |
8.891.015 |
-2,90%
|
3,80
|
3,67
|
3,82
|
3,69
|
21/02/2024 |
16.145.432 |
5,69%
|
3,50
|
3,45
|
3,93
|
3,805
|
20/02/2024 |
9.026.679 |
1,55%
|
3,55
|
3,51
|
3,7125
|
3,615
|
19/02/2024 |
7.213.758 |
0,00%
|
3,78
|
3,56
|
3,895
|
3,56
|
16/02/2024 |
7.213.758 |
-4,04%
|
3,78
|
3,56
|
3,895
|
3,56
|
15/02/2024 |
7.080.214 |
4,04%
|
3,59
|
3,7299
|
3,96
|
3,86
|
14/02/2024 |
7.710.271 |
5,70%
|
3,59
|
3,54
|
3,75
|
3,71
|
13/02/2024 |
10.367.977 |
-3,31%
|
3,405
|
3,35
|
3,55
|
3,51
|
12/02/2024 |
11.798.381 |
6,47%
|
3,405
|
3,3962
|
3,70
|
3,62
|
09/02/2024 |
7.528.736 |
3,35%
|
3,245
|
3,23
|
3,44
|
3,39
|
08/02/2024 |
6.984.381 |
0,46%
|
3,245
|
3,22
|
3,3799
|
3,275
|
07/02/2024 |
5.602.830 |
0,93%
|
3,245
|
3,16
|
3,3299
|
3,26
|
06/02/2024 |
6.758.224 |
1,89%
|
3,22
|
3,13
|
3,28
|
3,23
|
05/02/2024 |
6.564.281 |
-3,35%
|
3,22
|
3,13
|
3,266
|
3,17
|
02/02/2024 |
14.721.409 |
0,61%
|
3,13
|
3,0899
|
3,335
|
3,28
|
01/02/2024 |
8.579.040 |
5,00%
|
3,13
|
3,085
|
3,28
|
3,255
|
31/01/2024 |
10.024.096 |
-1,59%
|
3,165
|
3,09
|
3,24
|
3,1098
|
30/01/2024 |
13.621.355 |
-2,17%
|
3,085
|
3,08
|
3,38
|
3,16
|
29/01/2024 |
14.574.984 |
-1,22%
|
3,27
|
3,09
|
3,28
|
3,23
|
26/01/2024 |
9.542.365 |
-4,11%
|
3,33
|
3,25
|
3,42
|
3,27
|
25/01/2024 |
8.788.164 |
3,96%
|
3,33
|
3,19
|
3,42
|
3,41
|
24/01/2024 |
6.696.531 |
-1,51%
|
3,40
|
3,23
|
3,44
|
3,26
|
23/01/2024 |
7.269.255 |
2,16%
|
3,315
|
3,21
|
3,38
|
3,31
|
22/01/2024 |
13.009.679 |
5,54%
|
3,085
|
3,0401
|
3,28
|
3,24
|
19/01/2024 |
13.119.400 |
0,00%
|
3,08
|
2,90
|
3,11
|
3,07
|
18/01/2024 |
11.714.245 |
0,00%
|
3,08
|
2,99
|
3,14
|
3,07
|
17/01/2024 |
26.758.735 |
-5,25%
|
3,58
|
2,92
|
3,265
|
3,07
|
16/01/2024 |
17.131.830 |
-5,54%
|
3,58
|
3,21
|
3,43
|
3,24
|
15/01/2024 |
11.779.117 |
-2,83%
|
3,58
|
3,42
|
3,65
|
3,43
|
12/01/2024 |
11.779.117 |
-2,83%
|
3,58
|
3,42
|
3,65
|
3,43
|
11/01/2024 |
10.200.315 |
-2,75%
|
3,63
|
3,48
|
3,67
|
3,54
|
10/01/2024 |
13.699.213 |
-0,55%
|
3,48
|
3,46
|
3,6497
|
3,64
|
09/01/2024 |
23.238.933 |
7,97%
|
3,48
|
3,305
|
3,72
|
3,66
|
08/01/2024 |
27.746.734 |
-3,94%
|
3,48
|
3,38
|
3,66
|
3,41
|
05/01/2024 |
89.019.237 |
-29,01%
|
3,93
|
3,41
|
3,97
|
3,5497
|
04/01/2024 |
10.133.279 |
2,04%
|
4,91
|
4,86
|
5,12
|
5,00
|
03/01/2024 |
9.652.198 |
-3,16%
|
4,98
|
4,83
|
5,04
|
4,90
|
02/01/2024 |
9.896.756 |
3,06%
|
4,93
|
4,89
|
5,19
|
5,06
|
29/12/2023 |
8.470.660 |
-3,35%
|
5,02
|
4,90
|
5,03
|
4,91
|