Italia markets close in 32 minutes

Alexandria Real Estate Equities, Inc. (0HCH.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
120,35+3,12 (+2,66%)
In data: 03:31PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024121,70121,94120,67120,35120,35276
02 mag 2024118,36118,91116,86117,03117,03603
01 mag 2024115,69117,38114,98116,88116,88118
30 apr 2024119,15119,15117,61117,77117,7740.483
29 apr 2024117,89119,10117,44117,80117,80450
26 apr 2024117,93118,12117,22117,25117,2599
25 apr 2024117,68117,95115,69117,22117,22161
24 apr 2024119,49119,49116,89117,93117,9389.926
23 apr 2024122,00122,05119,67120,69120,69176
22 apr 2024115,69118,50115,69118,50118,5062.849
19 apr 2024117,95118,25116,70116,70116,701.034
18 apr 2024116,58117,82115,12115,99115,99162
17 apr 2024117,49118,14116,89117,62117,62230
16 apr 2024117,38118,40116,38117,48117,48185
15 apr 2024121,84124,07119,35119,35119,351.101
12 apr 2024123,65123,96121,96121,98121,98163
11 apr 2024123,99124,37122,41124,31124,3112
10 apr 2024125,17125,20122,01122,68122,6894
09 apr 2024126,74129,15126,74128,85128,85220
08 apr 2024126,22126,82124,96126,62126,6262.736
05 apr 2024121,28124,74121,27124,44124,44144
04 apr 2024124,97125,83124,97125,31125,311.541
03 apr 2024123,97123,97123,16123,68123,6812.532
02 apr 2024124,03124,23122,85123,75123,75116
28 mar 2024128,44130,09128,44128,65128,65234
27 mar 2024124,25126,44123,70125,85125,85126
27 mar 20241.27 Dividendo
26 mar 2024126,86127,00125,13125,32124,05211
25 mar 2024126,73127,12126,32126,41125,1340
22 mar 2024128,99129,13125,03125,59124,32168
21 mar 2024128,33129,63126,55127,33126,04245
20 mar 2024124,10126,41122,61126,02124,74225
19 mar 2024123,62124,00122,41123,46122,21635
18 mar 2024124,00124,80122,98123,40122,15266
15 mar 2024122,72124,79122,72123,47122,22199
14 mar 2024124,37125,16121,72121,89120,65571
13 mar 2024126,44127,30125,79126,13124,8558
12 mar 2024126,26127,03124,60124,60123,34111
11 mar 2024126,86128,36126,56127,45126,1636
08 mar 2024126,80127,91125,90126,44125,16194
07 mar 2024124,86124,86124,08124,83123,56395
06 mar 2024125,92125,92123,22123,68122,4326
05 mar 2024125,48126,78124,44124,63123,3734
04 mar 2024125,00125,37122,30125,29124,03344
01 mar 2024124,40124,40122,55122,65121,4111
29 feb 2024123,30125,88122,45125,88124,60498
28 feb 2024121,15123,95120,60123,10121,8595
27 feb 2024120,35120,93120,25120,60119,3811.320
26 feb 2024121,22121,58118,42118,42117,22386
23 feb 2024121,98122,65121,98122,46121,2248
22 feb 2024121,37121,56120,23120,23119,01130
21 feb 2024118,69120,70118,69120,42119,20185
20 feb 2024118,51119,33117,78118,81117,611.236
19 feb 2024------
16 feb 2024119,38119,52117,14119,16117,95237
15 feb 2024113,83118,67113,83118,54117,34567
14 feb 2024114,66114,66112,52113,39112,24303
13 feb 2024113,53113,78111,39112,64111,50634
12 feb 2024118,03119,06117,08118,64117,44187
09 feb 2024116,57118,38115,12116,13114,95281
08 feb 2024116,46118,66116,46118,66117,46170
07 feb 2024117,08117,67116,10117,40116,21208
06 feb 2024118,21119,51117,17117,73116,54416
05 feb 2024118,80119,38117,66118,87117,67113
02 feb 2024119,88120,50118,02119,16117,95279
01 feb 2024121,51121,51117,34118,98117,77819
31 gen 2024119,87123,47119,48122,57121,33376
30 gen 2024121,40126,00121,13121,94120,70292
29 gen 2024125,10126,00124,41125,38124,11103
26 gen 2024124,10124,18122,59123,53122,2890
25 gen 2024123,28123,80122,19123,51122,26299
24 gen 2024123,76123,80121,16121,16119,9378
23 gen 2024123,88124,76121,94121,97120,7469
22 gen 2024124,97124,98122,76122,87121,62131
19 gen 2024123,16123,32120,89123,32122,076.079
18 gen 2024123,39123,50120,79121,78120,5528
17 gen 2024124,75126,76121,59122,10120,86343
16 gen 2024125,23126,88124,14125,99124,7138.154
15 gen 2024------
12 gen 2024127,70128,92126,20126,78125,50293
11 gen 2024129,02129,04126,21126,74125,46116
10 gen 2024129,05130,02128,51129,72128,41132
09 gen 2024128,76129,32128,76128,85127,54120
08 gen 2024126,57129,76126,57129,76128,45111
05 gen 2024124,03127,15124,03125,88124,6091
04 gen 2024125,29126,31124,93126,16124,88291
03 gen 2024127,45127,45122,97126,75125,471.391
02 gen 2024127,43130,75126,34130,75129,42135
29 dic 2023128,23129,19127,31127,96126,6698
28 dic 2023128,71128,75127,08127,65126,36119
28 dic 20231.27 Dividendo
27 dic 2023128,76128,76128,76128,76126,2053
22 dic 2023129,15131,43127,70127,70125,16231
21 dic 2023127,78129,32127,58127,87125,3347
20 dic 2023130,27131,70129,41129,41126,84232
19 dic 2023130,65130,65128,64129,83127,25199
18 dic 2023129,16130,79128,97130,24127,64219
15 dic 2023133,41133,67128,61128,67126,11377
14 dic 2023131,96135,34129,78134,02131,35900
13 dic 2023117,22119,13116,99118,63116,27198
*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...