0A7B.L - Chimera Investment Corporation

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20235,025,145,025,145,14210
01 giu 20234,874,894,824,894,893.004
31 mag 20234,804,804,754,754,751.128
30 mag 20234,734,804,734,804,80107
26 mag 20234,554,674,554,674,67623
25 mag 20234,744,744,504,574,573.737
24 mag 20234,784,784,754,754,75430
23 mag 20235,015,015,015,015,01300
22 mag 20234,884,884,884,884,88607
19 mag 20235,015,014,854,854,85668
18 mag 20234,934,934,934,934,93600
17 mag 20234,844,904,804,904,901.581
16 mag 20234,844,844,814,814,811.044
15 mag 20234,964,994,954,994,99627
12 mag 20234,934,934,934,934,93232
11 mag 20234,954,954,924,924,92200
10 mag 20234,964,974,914,924,92744
09 mag 20235,045,054,954,954,952.219
05 mag 20235,235,235,185,185,18515
04 mag 20235,075,074,994,994,99752
03 mag 2023------
02 mag 20235,425,425,145,155,153.555
28 apr 20235,585,665,585,665,66838
27 apr 20235,535,535,505,505,5021
26 apr 20235,525,525,525,525,523
25 apr 20235,605,605,555,555,55157
24 apr 20235,565,595,525,525,52266
21 apr 2023------
20 apr 20235,565,635,555,635,63795
19 apr 20235,495,575,495,575,571.865
18 apr 20235,545,565,485,485,481.055
17 apr 20235,475,505,475,505,5036
14 apr 20235,575,575,575,575,573
13 apr 20235,555,555,555,555,551.115
12 apr 20235,575,575,545,545,54136
11 apr 20235,515,515,515,515,51345
06 apr 20235,625,625,625,625,6228
05 apr 20235,565,565,565,565,565
04 apr 2023------
03 apr 20235,635,635,555,575,57440
31 mar 20235,515,595,515,575,571.227
30 mar 20235,465,465,415,415,41225
30 mar 20230.23 Dividendo
29 mar 20235,705,705,705,705,47104
28 mar 20235,615,615,615,615,39600
27 mar 20235,485,575,485,575,351.782
24 mar 20235,205,345,205,345,122.097
23 mar 20235,355,355,355,355,141.112
22 mar 20235,405,405,405,405,186
21 mar 20235,405,535,405,455,232.581
20 mar 20235,245,355,205,305,095.011
17 mar 20235,315,315,245,255,04300
16 mar 20235,455,455,435,435,21285
15 mar 20235,305,415,255,325,111.929
14 mar 20235,605,625,535,535,30543
13 mar 20235,225,415,195,365,145.433
10 mar 20235,515,605,395,425,203.147
09 mar 20236,056,055,705,705,471.323
08 mar 20235,975,975,895,935,69400
07 mar 2023------
06 mar 20236,476,476,396,396,131.018
03 mar 2023------
02 mar 20236,216,216,166,185,942.100
01 mar 20236,416,416,346,346,08851
28 feb 2023------
27 feb 20236,596,596,596,596,32140
24 feb 20236,536,536,496,496,231.501
23 feb 2023------
22 feb 20236,626,626,626,626,35100
21 feb 20236,646,666,576,576,30172
20 feb 2023------
17 feb 20236,786,866,786,866,58403
16 feb 20236,976,976,976,976,68141
15 feb 20236,866,866,686,756,481.902
14 feb 2023------
13 feb 2023------
10 feb 2023------
09 feb 20237,247,246,996,996,71606
08 feb 20237,117,117,117,116,8320
07 feb 20237,177,177,177,176,88112
06 feb 20237,287,287,247,246,95256
03 feb 20237,617,617,487,487,18225
02 feb 20237,797,797,747,777,461.991
01 feb 20237,347,367,347,367,0633
31 gen 20237,307,307,307,307,003.200
30 gen 20237,117,117,117,116,828
27 gen 20236,987,186,987,186,891.201
26 gen 20236,866,906,866,906,62505
25 gen 20236,806,806,806,806,531.866
24 gen 2023------
23 gen 20236,896,906,896,906,6240
20 gen 20236,796,796,796,796,511
19 gen 2023------
18 gen 20236,896,896,896,896,6279
17 gen 20236,896,896,896,896,6279
16 gen 2023------
13 gen 20236,516,516,516,456,18900
12 gen 20236,516,606,516,606,341.097
11 gen 20236,346,456,346,456,181.292
10 gen 20236,186,246,186,245,991.000
*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...