Innovative Industrial Properties (REIT) (IIPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	145.915	2,30%	94,95	94,78	97,7777	97,51
27-02-2024	221.979	6,21%	91,84	90,90	96,46	95,32
26-02-2024	95.811	-1,07%	90,31	89,29	91,1264	89,75
23-02-2024	73.966	-0,37%	90,31	90,31	91,45	90,72
22-02-2024	74.317	0,74%	90,31	89,48	91,06	91,06
21-02-2024	66.063	-0,70%	90,65	89,8662	91,185	90,39
20-02-2024	69.739	-1,05%	90,72	90,05	91,185	91,0306
19-02-2024	64.267	0,00%	91,33	91,32	92,51	92,00
16-02-2024	64.267	2,51%	91,33	91,32	92,51	92,00
15-02-2024	106.925	4,03%	90,82	91,00	93,69	93,37
14-02-2024	75.912	1,05%	89,58	88,6474	90,87	89,75
13-02-2024	137.376	-3,84%	91,91	87,52	90,4101	88,82
12-02-2024	93.151	0,84%	91,12	91,19	93,3164	92,37
09-02-2024	94.745	0,33%	91,12	90,53	92,1111	91,60
08-02-2024	77.125	1,49%	90,26	89,7425	91,58	91,30
07-02-2024	70.064	-0,81%	90,75	89,47	91,05	89,96
06-02-2024	110.835	-0,18%	93,48	90,515	92,28	90,69
05-02-2024	112.567	-3,71%	93,48	90,755	92,5928	90,85
02-02-2024	68.674	-0,74%	93,48	92,75	94,955	94,35
01-02-2024	120.858	1,95%	93,81	91,5845	95,20	95,05
31-01-2024	133.561	-2,82%	95,08	93,19	96,6147	93,23
30-01-2024	54.809	-0,75%	96,17	95,0499	96,65	95,93
29-01-2024	95.471	2,58%	94,19	94,1767	96,81	96,65
26-01-2024	96.685	0,62%	94,19	93,71	94,555	94,22
25-01-2024	114.207	0,20%	94,95	92,75	95,53	93,64
24-01-2024	129.843	-2,15%	96,49	93,11	97,04	93,45
23-01-2024	120.973	-0,89%	97,64	94,6001	98,08	95,50
22-01-2024	157.048	2,36%	95,37	95,40	96,73	96,36
19-01-2024	124.863	2,64%	92,01	91,23	94,605	94,14
18-01-2024	115.074	-0,10%	92,475	90,01	93,73	91,72
17-01-2024	118.029	-2,06%	91,50	90,90	93,73	91,81
16-01-2024	179.525	0,57%	95,71	92,1361	94,00	93,74
15-01-2024	134.364	-1,24%	95,71	93,23	96,23	93,21
12-01-2024	134.364	-1,24%	95,71	93,23	96,23	93,21
11-01-2024	113.445	0,02%	93,69	92,00	94,53	94,38
10-01-2024	103.215	0,47%	94,345	93,845	95,57	94,36
09-01-2024	57.652	-2,00%	94,46	93,79	94,89	93,92
08-01-2024	127.548	0,74%	94,00	93,6975	96,62	95,50
05-01-2024	89.040	-0,57%	93,69	93,18	96,01	94,80
04-01-2024	191.999	-1,68%	96,80	94,60	97,68	95,34
03-01-2024	158.672	-4,17%	100,00	96,73	100,00	96,97
02-01-2024	107.457	0,37%	100,00	98,98	101,65	101,19
29-12-2023	86.509	-1,96%	101,90	100,84	102,97	100,82
28-12-2023	93.921	0,90%	104,20	101,00	103,17	102,83
27-12-2023	135.372	-0,07%	104,20	103,38	105,05	103,73
26-12-2023	124.626	3,04%	101,78	100,50	103,85	103,80
22-12-2023	114.769	1,09%	101,09	99,95	102,34	100,74
21-12-2023	78.480	1,42%	99,85	98,51	100,22	99,65
20-12-2023	132.995	-2,00%	99,94	98,311	102,46	98,26
19-12-2023	109.599	1,79%	98,31	98,8901	101,12	100,26
18-12-2023	133.723	0,20%	98,31	97,4587	99,59	98,50
15-12-2023	124.459	-0,51%	96,04	97,50	99,37	98,30
14-12-2023	205.528	6,19%	96,04	96,145	99,16	98,80
13-12-2023	158.331	5,80%	88,33	88,06	93,09	93,04
12-12-2023	101.880	-0,69%	87,74	87,06	88,78	87,94
11-12-2023	109.654	0,76%	87,74	87,08	88,78	88,55
08-12-2023	135.899	2,33%	85,85	84,61	88,65	87,88
07-12-2023	61.002	0,82%	84,80	84,61	86,43	85,88
06-12-2023	72.544	0,54%	85,95	84,895	86,9051	85,18
05-12-2023	123.192	-2,53%	86,52	83,86	87,1517	85,06
04-12-2023	181.742	3,98%	84,00	80,83	87,27	87,27
01-12-2023	107.562	1,89%	81,19	80,83	84,25	83,20
30-11-2023	69.555	1,30%	80,95	80,30	81,72	81,66
29-11-2023	72.068	0,80%	81,00	80,46	82,48	80,61
28-11-2023	71.758	0,05%	79,00	78,10	80,0729	79,97
27-11-2023	68.347	-0,57%	80,08	79,77	81,015	79,93
24-11-2023	19.404	0,23%	80,08	80,00	80,8926	80,18
23-11-2023	80.128	1,46%	80,38	79,6364	80,9297	80,50
22-11-2023	80.075	0,83%	80,38	79,6364	80,9297	80,00
21-11-2023	61.066	-1,51%	79,76	79,25	80,3699	79,34
20-11-2023	98.025	2,35%	78,62	77,88	80,78	80,56
17-11-2023	61.419	0,68%	79,50	78,54	79,6599	78,71
16-11-2023	105.041	-3,14%	81,39	78,17	80,6188	78,18
15-11-2023	119.689	1,29%	77,73	79,8744	82,0899	80,71
14-11-2023	110.435	7,15%	77,73	77,74	80,5427	79,68
13-11-2023	82.406	-1,90%	74,92	73,04	75,55	74,36
10-11-2023	93.670	0,89%	75,61	75,04	76,30	75,80
09-11-2023	85.560	-2,83%	77,63	74,81	77,96	75,13
08-11-2023	88.384	-1,48%	78,37	76,65	78,8672	77,32
07-11-2023	85.575	-1,10%	80,82	78,31	79,96	78,48
06-11-2023	98.962	-1,54%	80,82	78,75	81,5499	79,35
03-11-2023	153.957	3,77%	78,80	79,14	81,5499	80,59
02-11-2023	173.272	6,98%	75,70	75,0149	78,31	77,66
01-11-2023	78.859	1,06%	71,86	70,62	72,75	72,59
31-10-2023	96.874	2,38%	70,35	69,62	71,915	71,83
30-10-2023	84.392	0,24%	71,00	69,08	71,6809	70,16
27-10-2023	81.287	-2,32%	71,97	70,10	72,25	70,20
26-10-2023	60.394	1,17%	70,92	70,67	72,38	71,86
25-10-2023	99.653	-2,70%	71,05	70,29	72,12	71,03
24-10-2023	73.577	2,60%	71,68	71,7593	73,229	73,00
23-10-2023	167.889	-3,59%	73,22	71,10	74,22	71,15
20-10-2023	66.819	-1,82%	75,51	73,781	75,67	73,80
19-10-2023	60.258	-2,20%	76,46	75,04	76,89	75,17
18-10-2023	60.725	-2,28%	77,49	76,6206	77,97	76,86
17-10-2023	81.857	1,30%	77,49	77,49	79,3043	78,65
16-10-2023	103.596	2,86%	76,68	75,1251	78,50	77,64
13-10-2023	57.660	0,60%	76,12	75,00	76,33	75,48
12-10-2023	72.444	-1,29%	76,12	74,0801	76,33	75,03
11-10-2023	147.288	-0,25%	77,055	75,99	78,17	76,01
10-10-2023	79.292	1,68%	75,34	75,1654	76,90	76,20