Italia markets closed
Dow Jones
38.331,64 -172,05 (-0,45%) Nasdaq
15.645,52 -51,12 (-0,33%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
60.506,81 -1.909,55 (-3,06%) CMC Crypto 200
1.394,40 -29,70 (-2,09%)
Equity Residential (0IIB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:36PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,00 | 64,28 | 63,02 | 63,59 | 63,59 | 573 |
| 23 apr 2024 | 62,52 | 63,53 | 62,49 | 63,53 | 63,53 | 819 |
| 22 apr 2024 | 61,54 | 62,46 | 61,54 | 62,15 | 62,15 | 30.448 |
| 19 apr 2024 | 61,48 | 61,83 | 60,94 | 61,57 | 61,57 | 494 |
| 18 apr 2024 | 60,38 | 61,06 | 60,38 | 60,66 | 60,66 | 522 |
| 17 apr 2024 | 59,88 | 60,77 | 59,65 | 60,77 | 60,77 | 489 |
| 16 apr 2024 | 60,49 | 60,49 | 59,45 | 59,77 | 59,77 | 371 |
| 15 apr 2024 | 62,12 | 62,12 | 60,83 | 60,83 | 60,83 | 1.306 |
| 12 apr 2024 | 62,42 | 62,44 | 61,39 | 61,67 | 61,67 | 974 |
| 11 apr 2024 | 62,65 | 63,22 | 62,28 | 62,88 | 62,88 | 227 |
| 10 apr 2024 | 62,96 | 63,25 | 62,70 | 63,04 | 63,04 | 208 |
| 09 apr 2024 | 64,66 | 64,76 | 63,80 | 64,43 | 64,43 | 31.250 |
| 08 apr 2024 | 62,50 | 63,59 | 62,50 | 63,59 | 63,59 | 1.797 |
| 05 apr 2024 | 61,28 | 61,92 | 61,16 | 61,89 | 61,89 | 1.025 |
| 04 apr 2024 | 61,93 | 62,22 | 61,68 | 62,22 | 62,22 | 2.659 |
| 03 apr 2024 | 60,49 | 61,05 | 60,40 | 61,05 | 61,05 | 335 |
| 02 apr 2024 | 60,78 | 60,81 | 60,56 | 60,71 | 60,71 | 728 |
| 28 mar 2024 | 63,09 | 63,34 | 62,75 | 63,09 | 63,09 | 263 |
| 27 mar 2024 | 61,76 | 62,52 | 61,72 | 61,96 | 61,96 | 1.578 |
| 26 mar 2024 | 61,60 | 61,63 | 61,30 | 61,49 | 61,49 | 1.000 |
| 25 mar 2024 | 62,41 | 62,41 | 61,74 | 61,80 | 61,80 | 63 |
| 22 mar 2024 | 62,80 | 62,90 | 62,10 | 62,35 | 62,35 | 532 |
| 22 mar 2024 | 0.675 Dividendo | |||||
| 21 mar 2024 | 63,09 | 63,74 | 62,66 | 63,01 | 62,33 | 3.844 |
| 20 mar 2024 | 61,87 | 62,65 | 61,83 | 62,65 | 61,98 | 58 |
| 19 mar 2024 | 62,58 | 62,62 | 62,13 | 62,22 | 61,55 | 20 |
| 18 mar 2024 | 63,30 | 63,42 | 62,45 | 62,53 | 61,86 | 1.216 |
| 15 mar 2024 | 61,83 | 62,60 | 61,76 | 62,56 | 61,89 | 478 |
| 14 mar 2024 | 62,77 | 62,85 | 61,96 | 61,96 | 61,30 | 926 |
| 13 mar 2024 | 62,59 | 63,48 | 62,59 | 63,36 | 62,68 | 71 |
| 12 mar 2024 | 62,64 | 62,84 | 62,43 | 62,53 | 61,86 | 131 |
| 11 mar 2024 | 63,13 | 63,60 | 62,73 | 62,95 | 62,28 | 4.604 |
| 08 mar 2024 | 63,44 | 63,49 | 63,12 | 63,12 | 62,44 | 654 |
| 07 mar 2024 | 62,88 | 62,97 | 62,37 | 62,75 | 62,08 | 744 |
| 06 mar 2024 | 62,60 | 62,69 | 62,33 | 62,40 | 61,73 | 428 |
| 05 mar 2024 | 62,82 | 63,03 | 62,25 | 62,25 | 61,58 | 181 |
| 04 mar 2024 | 61,10 | 61,90 | 60,69 | 61,90 | 61,24 | 1.478 |
| 01 mar 2024 | 59,64 | 60,38 | 59,18 | 60,31 | 59,66 | 926 |
| 29 feb 2024 | 60,43 | 60,56 | 59,88 | 60,44 | 59,79 | 2.848 |
| 28 feb 2024 | 59,20 | 59,88 | 59,04 | 59,88 | 59,24 | 352 |
| 27 feb 2024 | 59,40 | 59,66 | 58,97 | 59,45 | 58,81 | 23 |
| 26 feb 2024 | 59,78 | 60,03 | 59,43 | 59,53 | 58,89 | 105 |
| 23 feb 2024 | 60,47 | 60,55 | 60,37 | 60,38 | 59,73 | 142 |
| 22 feb 2024 | 60,96 | 61,01 | 60,60 | 60,60 | 59,95 | 644 |
| 21 feb 2024 | 60,15 | 61,11 | 60,15 | 61,11 | 60,46 | 1.693 |
| 20 feb 2024 | 59,91 | 60,23 | 59,44 | 60,17 | 59,52 | 399 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 60,35 | 60,35 | 59,76 | 60,28 | 59,63 | 1.298 |
| 15 feb 2024 | 59,49 | 60,06 | 59,11 | 60,06 | 59,42 | 159 |
| 14 feb 2024 | 58,47 | 58,54 | 58,22 | 58,48 | 57,85 | 555 |
| 13 feb 2024 | 58,03 | 58,09 | 57,43 | 57,71 | 57,09 | 3.275 |
| 12 feb 2024 | 59,13 | 59,15 | 58,72 | 59,09 | 58,46 | 521 |
| 09 feb 2024 | 59,19 | 59,27 | 58,84 | 58,84 | 58,21 | 32 |
| 08 feb 2024 | 58,63 | 59,05 | 58,61 | 59,01 | 58,38 | 674 |
| 07 feb 2024 | 59,03 | 59,27 | 58,46 | 58,46 | 57,83 | 320 |
| 06 feb 2024 | 58,37 | 59,17 | 58,34 | 59,17 | 58,54 | 5.763 |
| 05 feb 2024 | 59,28 | 59,45 | 58,42 | 58,69 | 58,06 | 1.154 |
| 02 feb 2024 | 60,27 | 60,33 | 59,48 | 59,66 | 59,02 | 336 |
| 01 feb 2024 | 59,60 | 60,19 | 58,96 | 60,19 | 59,55 | 596 |
| 31 gen 2024 | 60,72 | 61,75 | 60,46 | 61,35 | 60,69 | 1.139 |
| 30 gen 2024 | 59,31 | 59,64 | 58,95 | 59,64 | 59,00 | 404 |
| 29 gen 2024 | 59,13 | 59,79 | 58,87 | 59,27 | 58,64 | 114 |
| 26 gen 2024 | 58,95 | 59,06 | 58,53 | 58,94 | 58,31 | 416 |
| 25 gen 2024 | 59,23 | 59,52 | 58,96 | 59,06 | 58,43 | 48 |
| 24 gen 2024 | 60,04 | 60,04 | 58,76 | 58,88 | 58,25 | 725 |
| 23 gen 2024 | 60,49 | 60,55 | 59,40 | 59,40 | 58,76 | 886 |
| 22 gen 2024 | 60,81 | 61,02 | 60,19 | 60,32 | 59,67 | 572 |
| 19 gen 2024 | 59,45 | 60,08 | 59,36 | 60,04 | 59,40 | 458 |
| 18 gen 2024 | 60,31 | 60,42 | 59,46 | 59,57 | 58,93 | 89 |
| 17 gen 2024 | 60,79 | 61,51 | 59,46 | 59,65 | 59,01 | 55 |
| 16 gen 2024 | 62,07 | 62,07 | 61,32 | 61,32 | 60,66 | 218.656 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 62,38 | 62,81 | 62,05 | 62,42 | 61,75 | 146 |
| 11 gen 2024 | 61,52 | 62,01 | 61,03 | 62,01 | 61,35 | 784 |
| 10 gen 2024 | 61,49 | 61,96 | 61,49 | 61,96 | 61,30 | 66 |
| 09 gen 2024 | 60,92 | 61,72 | 60,92 | 61,70 | 61,04 | 412 |
| 08 gen 2024 | 60,52 | 61,38 | 60,52 | 61,38 | 60,72 | 1.275 |
| 05 gen 2024 | 61,05 | 61,05 | 60,95 | 60,95 | 60,30 | 26 |
| 04 gen 2024 | 60,80 | 61,16 | 60,71 | 61,16 | 60,51 | 97 |
| 03 gen 2024 | 61,43 | 61,81 | 60,89 | 61,15 | 60,49 | 393 |
| 02 gen 2024 | 60,97 | 61,87 | 60,80 | 61,87 | 61,21 | 248 |
| 29 dic 2023 | 61,58 | 61,70 | 61,35 | 61,50 | 60,84 | 19 |
| 29 dic 2023 | 0.6625 Dividendo | |||||
| 28 dic 2023 | 62,10 | 62,16 | 61,83 | 62,14 | 60,82 | 815 |
| 27 dic 2023 | 61,53 | 61,69 | 61,53 | 61,69 | 60,38 | 586 |
| 22 dic 2023 | 61,25 | 61,79 | 61,14 | 61,18 | 59,88 | 156 |
| 21 dic 2023 | 60,93 | 61,07 | 60,22 | 60,40 | 59,12 | 243 |
| 20 dic 2023 | 61,43 | 61,57 | 61,28 | 61,56 | 60,25 | 66 |
| 19 dic 2023 | 61,99 | 61,99 | 61,19 | 61,29 | 59,99 | 614 |
| 18 dic 2023 | 61,55 | 61,67 | 60,94 | 61,67 | 60,36 | 468 |
| 15 dic 2023 | 61,61 | 61,72 | 60,76 | 60,87 | 59,58 | 804 |
| 14 dic 2023 | 62,26 | 62,97 | 62,04 | 62,38 | 61,05 | 196 |
| 13 dic 2023 | 58,35 | 59,54 | 58,33 | 59,25 | 57,99 | 112 |
| 12 dic 2023 | 57,79 | 58,41 | 57,79 | 58,30 | 57,06 | 34 |
| 11 dic 2023 | 58,20 | 58,50 | 57,94 | 58,08 | 56,84 | 82 |
| 08 dic 2023 | 58,47 | 58,81 | 58,23 | 58,52 | 57,28 | 426 |
| 07 dic 2023 | 58,27 | 58,84 | 58,16 | 58,84 | 57,59 | 695 |
| 06 dic 2023 | 58,58 | 58,65 | 58,39 | 58,50 | 57,26 | 139 |
| 05 dic 2023 | 58,10 | 58,21 | 57,78 | 58,04 | 56,81 | 589 |
| 04 dic 2023 | 58,07 | 58,78 | 58,02 | 58,53 | 57,29 | 698 |
| *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.