Italia markets open in 2 hours 17 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.674,13 -785,95 (-2,04%) EUR/USD
1,0711 +0,0010 (+0,10%) Bitcoin EUR
60.033,18 -2.285,06 (-3,67%) CMC Crypto 200
1.386,06 -38,04 (-2,67%)
AvalonBay Communities, Inc. (0HJO.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:50PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 188,65 | 191,68 | 188,19 | 191,43 | 191,43 | 3.646 |
| 23 apr 2024 | 186,70 | 189,41 | 186,13 | 189,41 | 189,41 | 30 |
| 22 apr 2024 | 184,61 | 187,28 | 184,52 | 187,28 | 187,28 | 5 |
| 19 apr 2024 | 183,72 | 184,25 | 181,87 | 183,66 | 183,66 | 178 |
| 18 apr 2024 | 182,52 | 182,52 | 180,13 | 181,32 | 181,32 | 32 |
| 17 apr 2024 | 180,01 | 181,49 | 179,06 | 181,49 | 181,49 | 242 |
| 16 apr 2024 | 178,52 | 179,75 | 177,56 | 179,75 | 179,75 | 188 |
| 15 apr 2024 | 184,48 | 185,83 | 180,92 | 180,92 | 180,92 | 127 |
| 12 apr 2024 | 186,05 | 186,05 | 183,34 | 183,69 | 183,69 | 300 |
| 11 apr 2024 | 184,99 | 187,37 | 184,31 | 186,65 | 186,65 | 84 |
| 10 apr 2024 | 184,23 | 186,04 | 183,86 | 184,68 | 184,68 | 136 |
| 09 apr 2024 | 186,36 | 188,72 | 186,20 | 188,67 | 188,67 | 123 |
| 08 apr 2024 | 185,18 | 186,53 | 182,50 | 186,14 | 186,14 | 282 |
| 05 apr 2024 | 179,99 | 181,65 | 178,44 | 181,19 | 181,19 | 5 |
| 04 apr 2024 | 181,93 | 182,63 | 181,73 | 182,63 | 182,63 | 3 |
| 03 apr 2024 | 179,96 | 179,96 | 179,13 | 179,13 | 179,13 | 76 |
| 02 apr 2024 | 179,93 | 179,93 | 179,13 | 179,79 | 179,79 | 41 |
| 28 mar 2024 | 184,76 | 186,53 | 183,78 | 185,87 | 185,87 | 202 |
| 27 mar 2024 | 182,25 | 183,17 | 179,63 | 182,14 | 182,14 | 19 |
| 27 mar 2024 | 1.7 Dividendo | |||||
| 26 mar 2024 | 182,58 | 182,58 | 181,45 | 181,52 | 179,82 | 231 |
| 25 mar 2024 | 184,47 | 184,47 | 182,14 | 182,38 | 180,67 | 44 |
| 22 mar 2024 | 185,35 | 185,35 | 182,71 | 183,38 | 181,66 | 102 |
| 21 mar 2024 | 183,65 | 186,10 | 183,65 | 184,65 | 182,92 | 156 |
| 20 mar 2024 | 182,56 | 183,38 | 180,75 | 183,11 | 181,40 | 184 |
| 19 mar 2024 | 181,91 | 183,68 | 181,60 | 181,75 | 180,05 | 59 |
| 18 mar 2024 | 183,98 | 184,49 | 182,49 | 183,08 | 181,37 | 389 |
| 15 mar 2024 | 179,37 | 183,23 | 179,37 | 182,83 | 181,12 | 88 |
| 14 mar 2024 | 185,35 | 186,47 | 182,37 | 182,37 | 180,66 | 299 |
| 13 mar 2024 | 184,02 | 186,84 | 183,22 | 185,71 | 183,97 | 124 |
| 12 mar 2024 | 184,14 | 185,31 | 183,52 | 183,88 | 182,16 | 45 |
| 11 mar 2024 | 185,75 | 187,57 | 185,30 | 185,30 | 183,56 | 1.344 |
| 08 mar 2024 | 186,83 | 186,83 | 184,58 | 184,58 | 182,85 | 203 |
| 07 mar 2024 | 185,13 | 186,32 | 183,88 | 186,32 | 184,58 | 4 |
| 06 mar 2024 | 184,56 | 184,99 | 183,03 | 183,41 | 181,69 | 14 |
| 05 mar 2024 | 184,62 | 185,22 | 183,68 | 184,49 | 182,76 | 4 |
| 04 mar 2024 | 179,83 | 179,83 | 178,66 | 178,96 | 177,28 | 12 |
| 01 mar 2024 | 176,81 | 178,34 | 174,82 | 177,22 | 175,56 | 636 |
| 29 feb 2024 | 177,04 | 178,63 | 176,85 | 178,63 | 176,96 | 17 |
| 28 feb 2024 | 174,07 | 176,83 | 173,27 | 176,83 | 175,17 | 7 |
| 27 feb 2024 | 175,05 | 175,71 | 173,27 | 175,71 | 174,06 | 13 |
| 26 feb 2024 | 175,57 | 175,81 | 173,35 | 173,35 | 171,73 | 28 |
| 23 feb 2024 | 175,67 | 176,06 | 175,50 | 176,06 | 174,41 | 97 |
| 22 feb 2024 | 177,90 | 178,00 | 177,08 | 178,00 | 176,33 | 153 |
| 21 feb 2024 | 176,77 | 178,70 | 176,69 | 178,70 | 177,03 | 168 |
| 20 feb 2024 | 176,32 | 177,44 | 176,16 | 177,16 | 175,50 | 348 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 177,80 | 177,80 | 176,20 | 176,92 | 175,26 | 37 |
| 15 feb 2024 | 175,53 | 176,86 | 175,45 | 176,56 | 174,91 | 3 |
| 14 feb 2024 | 172,85 | 173,22 | 172,27 | 173,22 | 171,60 | 31 |
| 13 feb 2024 | 171,90 | 171,95 | 169,72 | 171,09 | 169,49 | 358 |
| 12 feb 2024 | 174,38 | 175,59 | 173,87 | 174,59 | 172,95 | 364 |
| 09 feb 2024 | 174,01 | 175,20 | 171,95 | 173,69 | 172,06 | 14 |
| 08 feb 2024 | 172,98 | 174,04 | 172,95 | 174,04 | 172,41 | 213 |
| 07 feb 2024 | 173,89 | 173,89 | 171,12 | 172,01 | 170,40 | 20 |
| 06 feb 2024 | 170,46 | 172,25 | 169,54 | 172,25 | 170,64 | 123 |
| 05 feb 2024 | 172,82 | 172,82 | 169,98 | 171,18 | 169,58 | 394 |
| 02 feb 2024 | 176,21 | 176,57 | 174,53 | 174,75 | 173,12 | 140 |
| 01 feb 2024 | 173,80 | 175,14 | 171,50 | 175,14 | 173,50 | 466 |
| 31 gen 2024 | 180,88 | 182,33 | 179,82 | 180,97 | 179,28 | 551 |
| 30 gen 2024 | 178,91 | 178,91 | 177,11 | 178,76 | 177,09 | 7 |
| 29 gen 2024 | 176,39 | 178,96 | 176,39 | 177,95 | 176,28 | 54 |
| 26 gen 2024 | 177,02 | 177,28 | 175,94 | 176,64 | 174,99 | 63 |
| 25 gen 2024 | 177,36 | 177,92 | 176,27 | 176,65 | 175,00 | 305 |
| 24 gen 2024 | 181,10 | 181,10 | 177,09 | 177,32 | 175,66 | 19 |
| 23 gen 2024 | 181,61 | 182,21 | 178,40 | 178,46 | 176,78 | 88 |
| 22 gen 2024 | 180,95 | 182,44 | 179,52 | 179,87 | 178,19 | 9 |
| 19 gen 2024 | 177,17 | 179,13 | 177,17 | 178,72 | 177,05 | 2.070 |
| 18 gen 2024 | 178,14 | 178,88 | 176,22 | 177,19 | 175,53 | 663 |
| 17 gen 2024 | 176,85 | 180,59 | 175,39 | 175,81 | 174,16 | 1.533 |
| 16 gen 2024 | 182,26 | 182,26 | 179,86 | 179,90 | 178,22 | 104.835 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 185,52 | 186,12 | 182,86 | 183,60 | 181,88 | 104 |
| 11 gen 2024 | 182,43 | 183,84 | 182,31 | 183,84 | 182,12 | 131 |
| 10 gen 2024 | 184,99 | 184,99 | 183,49 | 184,02 | 182,30 | 32 |
| 09 gen 2024 | 183,57 | 186,35 | 182,46 | 183,40 | 181,68 | 1 |
| 08 gen 2024 | 182,08 | 182,59 | 182,08 | 182,59 | 180,88 | 27 |
| 05 gen 2024 | 181,46 | 182,03 | 181,46 | 182,03 | 180,32 | 35 |
| 04 gen 2024 | 183,58 | 184,34 | 183,19 | 184,34 | 182,61 | 62 |
| 03 gen 2024 | 186,69 | 186,69 | 183,43 | 183,88 | 182,16 | 241 |
| 02 gen 2024 | 186,00 | 187,71 | 185,86 | 187,71 | 185,95 | 10 |
| 29 dic 2023 | 189,01 | 189,25 | 188,35 | 188,35 | 186,59 | 182 |
| 28 dic 2023 | 188,29 | 188,78 | 187,63 | 188,59 | 186,82 | 26 |
| 28 dic 2023 | 1.65 Dividendo | |||||
| 27 dic 2023 | 187,37 | 187,60 | 187,37 | 187,60 | 184,21 | 19 |
| 22 dic 2023 | 187,86 | 188,85 | 187,61 | 187,61 | 184,22 | 14 |
| 21 dic 2023 | 187,53 | 188,05 | 185,70 | 185,70 | 182,34 | 56 |
| 20 dic 2023 | 189,90 | 189,90 | 189,44 | 189,81 | 186,38 | 669 |
| 19 dic 2023 | 190,14 | 190,34 | 187,95 | 189,32 | 185,90 | 116 |
| 18 dic 2023 | 188,02 | 189,76 | 188,02 | 189,76 | 186,33 | 60 |
| 15 dic 2023 | 190,22 | 191,05 | 185,16 | 185,31 | 181,96 | 235 |
| 14 dic 2023 | 188,20 | 193,25 | 187,43 | 192,00 | 188,53 | 16 |
| 13 dic 2023 | 175,80 | 178,19 | 174,22 | 178,19 | 174,97 | 11 |
| 12 dic 2023 | 175,11 | 176,45 | 174,33 | 176,32 | 173,13 | 91 |
| 11 dic 2023 | 174,71 | 175,55 | 174,17 | 174,76 | 171,60 | 676 |
| 08 dic 2023 | 176,03 | 176,03 | 174,18 | 175,00 | 171,84 | 443 |
| 07 dic 2023 | 175,43 | 175,58 | 174,84 | 175,46 | 172,29 | 49 |
| 06 dic 2023 | 177,39 | 177,39 | 176,08 | 176,90 | 173,70 | 143 |
| 05 dic 2023 | 176,99 | 176,99 | 174,94 | 175,11 | 171,94 | 173 |
| 04 dic 2023 | 177,21 | 178,45 | 177,21 | 177,64 | 174,43 | 240 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.