Italia markets open in 1 hour 20 minutes

Crown Castle Inc. (0I4W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,53-1,47 (-1,52%)
Alla chiusura: 06:29PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
18 gen 2024108,50109,36107,63107,95106,421.146
17 gen 2024109,10110,80107,44107,65106,12869
16 gen 2024112,15112,68110,63111,24109,66380
15 gen 2024------
12 gen 2024114,14114,36112,96113,59111,98895
11 gen 2024113,20113,20111,64112,64111,041.729
10 gen 2024112,95114,13112,95113,53111,912.136
09 gen 2024113,68114,21113,38113,63112,01258
08 gen 2024113,12115,40113,12114,29112,6779
05 gen 2024113,74114,24113,13114,10112,48426
04 gen 2024112,87114,85112,87113,96112,35372
03 gen 2024116,62116,62113,56114,50112,87505.468
02 gen 2024114,63117,01114,11116,99115,33821
29 dic 2023115,49115,56114,89115,03113,40101
28 dic 2023116,64116,64115,45115,56113,92141
27 dic 2023115,30116,15115,20116,12114,47669
22 dic 2023115,61116,29114,95115,14113,50300
21 dic 2023115,43116,38114,33114,43112,8010.886
20 dic 2023114,62116,26114,62116,00114,351.517
19 dic 2023113,55114,59112,70113,90112,28710
18 dic 2023112,81113,62112,48112,48110,88240
15 dic 2023113,44113,78111,76112,05110,462.260
14 dic 2023117,00117,25114,89115,71114,061.431
14 dic 20231.565 Dividendo
13 dic 2023113,39114,07113,09113,52110,362.472
12 dic 2023114,30114,45113,31113,46110,30419
11 dic 2023115,24115,99114,26114,44111,26177
08 dic 2023117,98118,83114,50115,65112,431.684
07 dic 2023117,32119,09116,96117,63114,36894
06 dic 2023118,42118,72117,50118,21114,9213.232
05 dic 2023119,50119,50117,78118,53115,23940
04 dic 2023118,15118,88116,73118,52115,222.454
01 dic 2023116,38118,36115,78118,13114,851.120
30 nov 2023116,25117,16115,48116,94113,691.357
29 nov 2023112,21116,20112,21116,11112,892.454
28 nov 2023107,41110,60107,08110,56107,482.584
27 nov 2023107,48108,99107,02108,76105,743.027
24 nov 2023102,81103,76102,00103,67100,79355
23 nov 2023------
*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...