Innovative Industrial Properties (REIT) (IIPR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	102.773	2,46%	68,80	67,9276	69,85	69,56
19/05/2023	152.252	-3,91%	70,16	67,70	71,5699	67,89
18/05/2023	115.744	0,41%	70,16	69,7501	70,90	70,65
17/05/2023	151.491	1,74%	69,20	68,30	71,16	70,36
16/05/2023	93.905	-1,14%	69,85	68,775	70,19	69,16
15/05/2023	175.066	1,84%	69,98	69,34	70,65	70,70
12/05/2023	152.177	-2,03%	71,91	67,94	71,135	69,42
11/05/2023	157.027	-1,76%	71,91	70,21	72,16	70,86
10/05/2023	354.328	0,98%	71,63	69,51	72,20	72,13
09/05/2023	245.873	3,12%	71,275	71,24	74,81	71,43
08/05/2023	118.277	-0,13%	69,25	68,865	69,86	69,27
05/05/2023	62.291	1,52%	69,43	68,01	69,69	69,36
04/05/2023	121.225	0,77%	67,26	66,24	68,76	68,32
03/05/2023	141.922	0,43%	68,00	67,11	68,88	67,80
02/05/2023	172.693	-1,58%	68,21	66,48	68,48	67,51
01/05/2023	117.042	0,06%	68,21	67,76	69,21	68,59
28/04/2023	167.998	1,08%	67,82	67,7625	69,205	68,55
27/04/2023	192.373	5,61%	64,79	64,56	68,44	67,82
26/04/2023	189.577	-2,92%	66,62	63,3587	66,77	64,22
25/04/2023	137.547	-3,64%	68,16	66,16	68,38	66,15
24/04/2023	92.295	-0,61%	69,11	68,2912	69,2525	68,65
21/04/2023	96.781	0,07%	69,45	68,56	69,8785	69,07
20/04/2023	112.987	-1,25%	69,54	67,83	69,70	69,02
19/04/2023	303.158	0,87%	68,95	67,11	69,95	69,89
18/04/2023	263.268	-4,22%	72,76	69,21	72,33	69,29
17/04/2023	215.883	2,26%	70,99	71,00	72,695	72,34
14/04/2023	116.328	-2,09%	72,66	70,35	73,14	70,74
13/04/2023	77.700	0,67%	72,235	71,395	72,55	72,25
12/04/2023	89.696	-1,25%	72,74	71,76	74,15	71,77
11/04/2023	98.148	0,78%	72,74	72,13	73,62	72,68
10/04/2023	141.210	-0,87%	72,62	70,76	72,94	72,12
06/04/2023	72.858	0,92%	72,09	71,68	72,94	72,75
05/04/2023	161.320	-0,98%	72,14	69,46	72,61	72,09
04/04/2023	164.406	-4,20%	76,00	72,39	76,13	72,80
03/04/2023	123.530	0,00%	76,265	74,96	76,275	75,99
31/03/2023	129.536	1,97%	75,45	74,86	76,07	75,99
30/03/2023	129.162	-0,20%	75,585	74,00	75,875	74,52
29/03/2023	113.525	1,93%	76,04	75,72	76,9879	76,47
28/03/2023	162.182	-0,96%	75,18	73,72	75,93	75,02
27/03/2023	128.943	-0,03%	77,06	75,50	77,18	75,75
24/03/2023	121.622	2,21%	73,25	73,2621	76,08	75,77
23/03/2023	215.381	-1,50%	75,26	73,25	76,49	74,13
22/03/2023	167.504	-4,36%	78,53	75,22	79,27	75,26
21/03/2023	182.906	-0,62%	80,24	78,30	80,32	78,69
20/03/2023	97.423	-1,35%	80,81	79,00	81,675	79,18
17/03/2023	135.505	-2,05%	81,63	79,555	81,7772	80,26
16/03/2023	80.564	-2,97%	81,89	80,85	83,30	80,50
15/03/2023	105.940	0,40%	81,00	80,62	83,01	82,96
14/03/2023	72.381	1,52%	83,61	81,3334	84,17	82,63
13/03/2023	107.143	1,70%	79,30	78,605	82,49	81,39
10/03/2023	196.063	-3,69%	83,25	78,82	82,86	80,03
09/03/2023	117.637	-4,00%	86,04	82,62	86,55	83,10
08/03/2023	149.546	0,34%	86,05	85,42	87,92	86,56
07/03/2023	100.274	0,75%	85,50	85,23	86,98	86,27
06/03/2023	58.205	-1,96%	87,75	85,46	89,29	85,63
03/03/2023	74.450	1,24%	86,95	86,16	87,705	87,34
02/03/2023	73.398	2,16%	83,75	83,515	86,31	86,27
01/03/2023	148.121	-4,48%	87,50	83,625	87,27	84,45
28/02/2023	363.778	7,14%	85,92	85,785	89,68	88,41
27/02/2023	130.483	0,46%	82,98	81,88	84,09	82,52
24/02/2023	128.346	-2,93%	83,35	81,20	83,2399	82,14
23/02/2023	125.414	0,69%	84,71	82,76	85,135	84,62
22/02/2023	181.147	0,39%	84,00	83,60	84,99	84,10
21/02/2023	166.762	-3,45%	86,02	83,07	86,443	83,77
20/02/2023	240.152	-0,86%	87,64	84,9825	87,94	86,76
17/02/2023	240.152	-0,86%	87,64	84,9825	87,94	86,76
16/02/2023	96.705	-3,34%	88,55	87,51	89,41	87,51
15/02/2023	115.944	0,49%	89,70	87,31	90,81	90,53
14/02/2023	69.021	0,08%	89,89	88,69	91,19	90,09
13/02/2023	80.152	1,98%	89,10	87,9925	90,06	90,02
10/02/2023	125.797	0,33%	87,40	86,79	88,895	88,27
09/02/2023	71.505	-2,52%	91,72	87,665	91,875	87,98
08/02/2023	63.546	-1,35%	91,42	90,34	92,34	90,25
07/02/2023	110.462	-0,55%	91,48	89,35	92,9885	91,48
06/02/2023	93.978	-1,22%	91,92	91,11	93,25	91,99
03/02/2023	97.805	-3,17%	92,10	92,10	95,90	91,60
02/02/2023	225.079	3,42%	93,00	92,96	95,74	94,60
01/02/2023	124.702	1,88%	89,30	87,69	93,07	91,47
31/01/2023	129.714	3,56%	87,00	86,97	90,08	89,78
30/01/2023	171.875	-0,82%	86,51	85,95	88,055	86,69
27/01/2023	251.059	1,15%	86,25	85,2917	87,66	87,41
26/01/2023	99.108	-0,05%	86,89	85,29	87,69	86,42
25/01/2023	400.779	0,79%	85,545	81,00	86,54	86,46
24/01/2023	270.833	-2,94%	88,38	85,2998	89,23	85,78
23/01/2023	280.507	-0,60%	88,24	87,20	90,045	88,50
20/01/2023	547.687	-2,27%	91,45	87,6801	93,39	90,00
19/01/2023	732.670	-16,95%	96,70	91,92	97,23	92,09
18/01/2023	111.984	-2,97%	115,27	110,355	115,55	110,88
17/01/2023	133.744	2,08%	112,65	111,70	114,635	114,27
16/01/2023	82.369	1,30%	109,18	108,57	112,60	112,00
13/01/2023	82.369	1,30%	109,18	108,57	112,60	112,00
12/01/2023	151.760	4,18%	107,79	105,09	111,005	110,56
11/01/2023	144.182	3,35%	104,04	103,49	106,44	106,12
10/01/2023	116.432	1,12%	101,23	100,55	103,315	102,68
09/01/2023	153.503	2,91%	101,39	100,44	103,24	103,13
06/01/2023	122.914	3,88%	96,97	96,015	100,225	100,21
05/01/2023	108.025	-2,76%	98,34	95,50	98,08	96,47
04/01/2023	157.314	1,00%	99,65	97,94	100,67	99,21
03/01/2023	184.941	-3,08%	101,75	96,61	103,38	98,23
02/01/2023	91.010	-1,75%	100,76	100,09	101,5299	100,00