W P Carey Inc (REIT) (WPC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	467.514	0,77%	69,09	68,52	69,58	69,26
19/05/2023	460.356	0,20%	69,125	68,42	69,56	68,73
18/05/2023	699.108	-1,64%	69,525	68,16	69,56	68,59
17/05/2023	609.787	0,39%	69,75	69,25	70,21	69,73
16/05/2023	564.706	-2,38%	71,055	69,44	71,11	69,46
15/05/2023	295.070	-0,60%	71,76	71,025	71,93	71,15
12/05/2023	255.128	-0,22%	72,29	71,1315	72,06	71,58
11/05/2023	231.377	-1,19%	72,29	71,42	72,175	71,74
10/05/2023	196.361	0,44%	72,80	71,965	72,91	72,60
09/05/2023	290.958	-1,26%	73,15	71,94	73,036	72,28
08/05/2023	274.505	-0,06%	72,97	72,70	73,60	73,20
05/05/2023	408.610	1,43%	72,49	72,48	73,35	73,24
04/05/2023	360.496	0,82%	71,65	71,214	72,68	72,21
03/05/2023	363.368	-1,17%	72,95	71,60	73,05	71,62
02/05/2023	495.562	-1,83%	73,61	71,91	73,795	72,47
01/05/2023	442.686	-0,51%	73,99	73,75	74,66	73,82
28/04/2023	458.360	0,99%	74,08	72,94	74,44	74,20
27/04/2023	542.305	2,17%	71,77	71,80	73,785	73,47
26/04/2023	495.867	-2,28%	73,51	71,41	73,78	71,91
25/04/2023	755.677	0,74%	73,07	72,80	74,03	73,59
24/04/2023	469.680	-0,07%	73,24	72,301	73,19	73,05
21/04/2023	509.646	0,72%	72,92	72,35	73,505	73,10
20/04/2023	461.329	0,25%	72,10	71,8719	72,88	72,58
19/04/2023	493.097	0,29%	71,88	71,40	72,42	72,40
18/04/2023	476.397	-0,54%	72,38	71,61	72,555	72,19
17/04/2023	431.504	1,78%	71,54	71,32	72,55	72,58
14/04/2023	568.103	-1,42%	72,62	70,75	72,9899	71,31
13/04/2023	452.516	-0,48%	72,44	71,65	72,8128	72,34
12/04/2023	531.472	-1,36%	74,23	72,37	74,42	72,69
11/04/2023	492.342	-1,23%	74,60	73,51	74,60	73,69
10/04/2023	457.044	1,03%	73,92	73,42	74,62	74,61
06/04/2023	542.418	-0,83%	74,865	73,175	74,91	73,85
05/04/2023	639.529	-1,36%	75,53	74,37	75,58	74,47
04/04/2023	469.106	-1,01%	76,32	75,29	76,32	75,50
03/04/2023	906.294	-1,52%	77,32	75,83	78,05	76,27
31/03/2023	874.586	0,45%	77,51	76,91	77,68	77,45
30/03/2023	436.064	-0,06%	77,80	76,655	78,04	77,10
29/03/2023	311.260	1,64%	77,82	77,34	78,22	78,21
28/03/2023	354.395	-0,45%	76,89	76,5459	77,49	76,95
27/03/2023	300.189	0,05%	77,00	77,09	78,23	77,30
24/03/2023	322.569	2,73%	74,90	74,8235	77,31	77,26
23/03/2023	271.762	-0,25%	75,56	74,89	76,86	75,21
22/03/2023	299.831	-3,05%	77,545	75,33	77,74	75,40
21/03/2023	364.352	-1,43%	79,35	77,05	79,44	77,77
20/03/2023	316.509	1,61%	77,93	77,80	79,13	78,90
17/03/2023	439.145	-1,21%	78,76	77,20	78,17	77,65
16/03/2023	328.027	-0,66%	78,97	77,7787	79,055	78,60
15/03/2023	369.423	-0,35%	78,93	77,725	79,5537	79,12
14/03/2023	472.527	-0,09%	79,61	78,6194	80,78	79,40
13/03/2023	649.142	1,48%	77,60	77,52	80,50	79,47
10/03/2023	571.485	-1,44%	79,90	78,09	80,075	78,31
09/03/2023	239.430	-1,13%	80,67	79,14	80,635	79,45
08/03/2023	294.824	-0,04%	80,50	79,90	80,80	80,36
07/03/2023	220.383	-1,59%	81,67	79,84	81,68	80,39
06/03/2023	261.274	-0,84%	82,22	81,31	82,68	81,69
03/03/2023	239.089	1,06%	81,51	81,62	82,58	82,38
02/03/2023	232.816	1,56%	80,54	79,9549	81,73	81,52
01/03/2023	374.027	-1,10%	81,00	79,45	81,2455	80,27
28/02/2023	458.567	-0,67%	81,75	81,115	82,2395	81,16
27/02/2023	207.323	-0,40%	82,74	81,51	83,225	81,71
24/02/2023	254.528	-1,34%	82,88	81,70	82,88	82,04
23/02/2023	279.345	1,25%	81,96	81,96	83,245	83,15
22/02/2023	298.033	-0,57%	82,81	81,71	83,295	82,12
21/02/2023	225.977	-1,60%	83,01	82,41	83,75	82,59
20/02/2023	441.559	-0,21%	84,41	83,65	84,67	83,93
17/02/2023	441.559	-0,21%	84,41	83,65	84,67	83,93
16/02/2023	417.320	0,57%	82,83	82,5901	84,725	84,11
15/02/2023	268.223	-0,19%	83,35	83,03	83,86	83,63
14/02/2023	290.226	-1,44%	85,12	83,59	85,09	83,79
13/02/2023	417.229	0,31%	84,70	84,29	85,36	85,01
10/02/2023	611.083	4,63%	81,545	80,96	84,89	84,75
09/02/2023	395.786	-1,44%	82,37	80,91	82,69	81,00
08/02/2023	248.790	-0,23%	82,33	81,9704	83,1988	82,18
07/02/2023	474.775	-1,65%	83,14	81,8775	83,34	82,37
06/02/2023	256.386	-0,04%	83,125	82,435	83,81	83,75
03/02/2023	308.958	-0,56%	83,965	82,7075	83,98	83,78
02/02/2023	343.384	0,18%	84,40	83,95	85,64	84,25
01/02/2023	441.692	-1,67%	84,87	83,15	85,58	84,10
31/01/2023	287.394	0,91%	84,48	84,05	85,66	85,53
30/01/2023	256.672	-0,92%	85,28	84,745	85,94	84,76
27/01/2023	178.217	0,49%	85,12	84,9532	85,735	85,55
26/01/2023	192.411	0,58%	84,84	84,44	85,13	85,13
25/01/2023	273.552	-0,14%	84,48	83,87	84,86	84,64
24/01/2023	225.737	0,75%	83,77	83,045	85,14	84,76
23/01/2023	232.555	0,19%	83,90	83,63	85,09	84,13
20/01/2023	239.545	2,17%	82,13	81,89	84,06	84,29
19/01/2023	223.365	0,21%	82,13	81,92	82,95	82,50
18/01/2023	231.972	-1,94%	83,91	82,24	84,21	82,33
17/01/2023	314.281	0,99%	83,00	83,00	84,545	83,96
16/01/2023	323.167	-0,50%	82,87	82,687	83,60	83,14
13/01/2023	323.167	-0,50%	82,87	82,687	83,60	83,14
12/01/2023	229.720	0,97%	83,00	82,35	83,7006	83,56
11/01/2023	349.226	2,99%	80,81	80,69	82,97	82,76
10/01/2023	290.405	-0,86%	81,07	80,04	81,17	80,36
09/01/2023	371.842	0,56%	80,43	79,92	81,50	81,06
06/01/2023	377.210	3,04%	78,44	78,4843	80,68	80,47
05/01/2023	257.139	-1,30%	78,55	77,73	78,72	78,10
04/01/2023	343.956	1,10%	78,45	78,30	80,1378	79,13
03/01/2023	383.147	0,15%	78,50	77,55	79,16	78,27
02/01/2023	240.527	0,19%	78,06	77,4475	78,41	78,63