Italia markets close in 1 hour 39 minutes

Crown Castle Inc. (0I4W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,37+0,09 (+0,09%)
In data: 02:35PM BST. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 2024101,35101,35100,37100,37100,3710
10 giu 2024100,63100,6399,75100,28100,281.840
07 giu 2024101,00101,0099,36100,53100,531.863
06 giu 2024101,97102,16101,39101,91101,913.374
05 giu 2024103,61103,64102,22102,42102,42338
04 giu 2024103,11104,15102,45103,00103,002.805
03 giu 2024102,90103,95102,52103,19103,191.314
31 mag 2024100,49102,2399,99101,33101,332.002
30 mag 202497,7199,5997,7199,5599,55405
29 mag 202497,5898,0196,8597,8897,881.285
28 mag 202498,2999,3798,2598,7998,791.642
24 mag 202499,3399,5197,4598,0398,031.081
23 mag 2024100,23100,2398,6098,6098,602.352
22 mag 2024100,32100,5399,75100,14100,14372
21 mag 2024100,39100,71100,02100,64100,641.186
20 mag 2024101,33102,74100,99101,40101,40850
17 mag 2024103,54104,55103,03103,22103,22351
16 mag 2024102,76104,55102,76104,29104,291.058
15 mag 2024103,49103,71102,57103,56103,561.286
14 mag 2024100,96101,23100,28100,73100,73866
13 mag 202499,71100,3799,55100,11100,11773
10 mag 2024100,00100,0098,9399,2899,28357
09 mag 202497,29100,2697,2999,9199,911.119
08 mag 202495,5096,9595,3096,9596,951.636
07 mag 202497,0897,8295,9695,9695,963.240
03 mag 202498,1098,2997,1697,4097,401.816
02 mag 202496,0096,0695,1495,3895,382.437
01 mag 202494,3594,4993,2893,6093,60304
30 apr 202494,3994,9894,2294,7294,72477
29 apr 202494,3995,3693,5895,0595,05300.010
26 apr 202494,4095,3293,7593,7593,751.564
25 apr 202494,8195,0593,6794,2694,262.828
24 apr 202494,6395,4694,2895,1995,194.773
23 apr 202495,1696,1494,9195,7695,763.835
22 apr 202494,9995,3793,7594,9694,961.572
19 apr 202494,3795,5493,8795,0295,021.033
18 apr 202495,3996,0092,5094,1194,111.937
17 apr 202494,0794,6793,6694,1894,181.791
16 apr 202494,6895,0893,4994,2494,241.534
15 apr 202496,7297,4495,5395,5395,538.665
12 apr 202496,7997,0596,3197,0097,00986
11 apr 202498,5298,5296,8697,8997,891.029
10 apr 202499,5399,7896,6396,8896,883.704
09 apr 2024100,92101,74100,55101,61101,612.731
08 apr 2024100,61101,12100,15100,64100,64569
05 apr 2024100,57101,85100,03100,99100,994.772
04 apr 2024103,38103,49102,13102,13102,131.347
03 apr 2024102,32102,42100,94102,14102,14706
02 apr 2024103,38103,71103,00103,03103,036.391
28 mar 2024106,09106,44105,38105,80105,80759
27 mar 2024102,95105,10102,81105,02105,021.704
26 mar 2024103,00103,28102,43102,64102,64806
25 mar 2024102,87104,07102,76103,18103,181.515
22 mar 2024103,54103,94102,55102,98102,981.371
21 mar 2024104,94105,26103,76103,94103,945.152
20 mar 2024103,61104,72102,98104,16104,162.205
19 mar 2024104,35105,09103,98104,34104,34201.512
18 mar 2024105,23105,80104,42105,17105,171.782
15 mar 2024104,90106,26104,90105,83105,831.750
14 mar 2024108,06108,06104,95105,53105,532.827
14 mar 20241.565 Dividendo
13 mar 2024110,97111,65110,07110,11108,54284
12 mar 2024111,35111,95109,95110,07108,51559
11 mar 2024112,15112,80111,54112,22110,634.149
08 mar 2024112,89113,23112,32112,59110,99350
07 mar 2024113,00113,00110,89111,30109,721.041
06 mar 2024112,50112,61110,74110,74109,17860
05 mar 2024113,22114,38112,22112,22110,631.291
04 mar 2024111,00112,38111,00112,38110,781.001
01 mar 2024109,75110,18108,27110,16108,59520
29 feb 2024109,78110,77108,57110,77109,20304.875
28 feb 2024105,56109,11105,16108,61107,07237
27 feb 2024106,63107,11104,26105,00103,51501.279
26 feb 2024107,98108,76105,51105,51104,01291
23 feb 2024107,61108,81107,46108,63107,09729
22 feb 2024107,40107,40106,36107,01105,49545
21 feb 2024109,26109,45107,44107,78106,25932
20 feb 2024107,62110,35107,55109,07107,523.927
19 feb 2024------
16 feb 2024107,99107,99105,85107,73106,20726
15 feb 2024106,11108,36106,11107,99106,46719
14 feb 2024105,24106,30104,88105,98104,471.719
13 feb 2024105,33105,49103,92104,50103,012.864
12 feb 2024108,72109,05108,22108,30106,76790
09 feb 2024107,21108,24107,02108,14106,602.620
08 feb 2024106,30107,25106,02107,15105,632.357
07 feb 2024107,65108,12106,91107,30105,77214
06 feb 2024106,17107,44105,18107,18105,66281
05 feb 2024106,97107,03104,97105,08103,592.890
02 feb 2024109,67109,67106,56107,75106,221.381
01 feb 2024108,08109,78107,95109,78108,22656
31 gen 2024108,00110,63107,50109,80108,241.157
30 gen 2024108,64108,72107,77108,00106,463.317
29 gen 2024108,60108,60107,01107,87106,34555
26 gen 2024110,91111,21108,62108,62107,08437
25 gen 2024109,50110,92108,42110,20108,632.384
24 gen 2024108,69108,88105,62105,62104,122.848
23 gen 2024109,01109,80108,00108,16106,62733
22 gen 2024108,43110,10108,04108,61107,071.508
19 gen 2024107,28108,54106,97108,54107,001.027
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...