Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,26 +0,53 (+0,64%) Bitcoin EUR
60.187,93 +629,90 (+1,06%)
Essex Property Trust, Inc. (0IIR.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:10PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 236,22 | 236,91 | 235,69 | 236,70 | 236,70 | 41 |
| 18 apr 2024 | 229,51 | 234,20 | 229,51 | 233,02 | 233,02 | 21 |
| 17 apr 2024 | 231,45 | 234,25 | 231,45 | 234,20 | 234,20 | 78 |
| 16 apr 2024 | 233,12 | 233,58 | 231,98 | 233,16 | 233,16 | 125 |
| 15 apr 2024 | 243,67 | 243,67 | 236,00 | 236,00 | 236,00 | 65 |
| 12 apr 2024 | 244,97 | 244,97 | 239,28 | 239,28 | 239,28 | 224 |
| 11 apr 2024 | 245,75 | 247,53 | 242,04 | 245,05 | 245,05 | 6 |
| 10 apr 2024 | 239,44 | 247,89 | 239,44 | 243,47 | 243,47 | 3 |
| 09 apr 2024 | 246,11 | 247,67 | 242,30 | 246,83 | 246,83 | 27 |
| 08 apr 2024 | 243,84 | 244,76 | 239,01 | 243,69 | 243,69 | 309 |
| 05 apr 2024 | 235,69 | 238,69 | 233,25 | 238,69 | 238,69 | 18 |
| 04 apr 2024 | 240,89 | 242,80 | 240,68 | 240,88 | 240,88 | 4 |
| 03 apr 2024 | 234,72 | 236,44 | 233,70 | 236,44 | 236,44 | 10 |
| 02 apr 2024 | 235,42 | 235,55 | 235,26 | 235,26 | 235,26 | 1 |
| 28 mar 2024 | 244,10 | 245,03 | 239,02 | 244,49 | 244,49 | 166 |
| 27 mar 2024 | 239,37 | 240,68 | 235,76 | 239,28 | 239,28 | 7 |
| 27 mar 2024 | 2.45 Dividendo | |||||
| 26 mar 2024 | 236,11 | 239,68 | 236,11 | 239,21 | 236,76 | 4 |
| 25 mar 2024 | 241,38 | 243,04 | 238,89 | 238,93 | 236,48 | 112 |
| 22 mar 2024 | 244,01 | 246,07 | 240,78 | 242,16 | 239,68 | 61 |
| 21 mar 2024 | 242,93 | 244,19 | 241,06 | 241,68 | 239,20 | 316 |
| 20 mar 2024 | 235,72 | 240,42 | 234,08 | 240,42 | 237,96 | 50 |
| 19 mar 2024 | 238,21 | 239,48 | 236,50 | 236,50 | 234,08 | 23 |
| 18 mar 2024 | 239,07 | 240,92 | 238,01 | 238,90 | 236,45 | 135 |
| 15 mar 2024 | 233,51 | 237,70 | 233,51 | 236,88 | 234,45 | 59 |
| 14 mar 2024 | 241,85 | 241,85 | 237,79 | 237,81 | 235,37 | 133 |
| 13 mar 2024 | 238,93 | 243,15 | 238,93 | 240,64 | 238,18 | 9 |
| 12 mar 2024 | 240,55 | 243,71 | 239,47 | 239,47 | 237,02 | 14 |
| 11 mar 2024 | 246,14 | 246,63 | 243,22 | 244,42 | 241,92 | 5 |
| 08 mar 2024 | 245,05 | 245,65 | 243,16 | 245,13 | 242,62 | 102 |
| 07 mar 2024 | 243,24 | 244,56 | 241,55 | 243,62 | 241,12 | 247 |
| 06 mar 2024 | 244,58 | 245,42 | 241,35 | 242,55 | 240,07 | 5 |
| 05 mar 2024 | 243,50 | 245,18 | 241,56 | 244,11 | 241,61 | 5 |
| 04 mar 2024 | 235,39 | 239,98 | 234,35 | 239,98 | 237,52 | 8 |
| 01 mar 2024 | 232,32 | 232,94 | 227,12 | 231,87 | 229,50 | 1.765 |
| 29 feb 2024 | 230,83 | 233,10 | 230,62 | 231,98 | 229,60 | 115 |
| 28 feb 2024 | 227,48 | 231,41 | 224,86 | 231,41 | 229,04 | 7 |
| 27 feb 2024 | 226,44 | 229,11 | 226,10 | 227,53 | 225,20 | 7.593 |
| 26 feb 2024 | 228,62 | 229,13 | 225,82 | 225,82 | 223,51 | 5 |
| 23 feb 2024 | 230,00 | 230,16 | 228,25 | 229,21 | 226,86 | 66 |
| 22 feb 2024 | 233,99 | 234,14 | 232,50 | 233,08 | 230,69 | 66 |
| 21 feb 2024 | 234,07 | 235,83 | 234,07 | 235,74 | 233,33 | 66 |
| 20 feb 2024 | 233,93 | 235,27 | 232,83 | 234,78 | 232,38 | 6 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 234,62 | 234,99 | 231,10 | 234,95 | 232,54 | 3 |
| 15 feb 2024 | 230,44 | 233,77 | 230,44 | 233,77 | 231,38 | 21 |
| 14 feb 2024 | 226,67 | 228,07 | 225,29 | 227,83 | 225,50 | 40 |
| 13 feb 2024 | 225,00 | 226,67 | 222,80 | 225,31 | 223,00 | 129 |
| 12 feb 2024 | 231,86 | 231,86 | 229,37 | 229,97 | 227,61 | 127 |
| 09 feb 2024 | 230,05 | 233,31 | 225,14 | 229,98 | 227,62 | 24 |
| 08 feb 2024 | 226,83 | 229,39 | 226,13 | 227,25 | 224,92 | 157 |
| 07 feb 2024 | 229,95 | 232,60 | 225,19 | 228,65 | 226,31 | 59 |
| 06 feb 2024 | 231,25 | 232,98 | 229,01 | 232,98 | 230,59 | 1 |
| 05 feb 2024 | 232,94 | 233,23 | 230,29 | 230,96 | 228,59 | 701 |
| 02 feb 2024 | 234,52 | 235,81 | 233,69 | 235,44 | 233,03 | 128 |
| 01 feb 2024 | 233,33 | 233,58 | 229,27 | 233,58 | 231,19 | 24 |
| 31 gen 2024 | 236,68 | 237,77 | 234,14 | 237,50 | 235,07 | 126 |
| 30 gen 2024 | 236,07 | 236,07 | 233,91 | 235,33 | 232,92 | 12 |
| 29 gen 2024 | 235,54 | 237,90 | 235,54 | 236,99 | 234,56 | 1 |
| 26 gen 2024 | 235,62 | 235,94 | 232,45 | 235,59 | 233,18 | 247 |
| 25 gen 2024 | 236,74 | 237,81 | 234,48 | 235,28 | 232,87 | 247 |
| 24 gen 2024 | 243,94 | 243,94 | 235,90 | 235,90 | 233,48 | 70 |
| 23 gen 2024 | 238,93 | 245,31 | 237,01 | 237,17 | 234,74 | 231 |
| 22 gen 2024 | 243,06 | 243,06 | 240,85 | 240,95 | 238,48 | 4 |
| 19 gen 2024 | 237,81 | 240,79 | 237,81 | 240,79 | 238,32 | 30 |
| 18 gen 2024 | 242,93 | 242,93 | 238,87 | 239,36 | 236,91 | 95 |
| 17 gen 2024 | 244,55 | 247,53 | 239,96 | 240,53 | 238,06 | 342 |
| 16 gen 2024 | 246,82 | 248,84 | 246,82 | 246,98 | 244,45 | 29.591 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 251,67 | 251,67 | 248,48 | 250,45 | 247,88 | 252 |
| 11 gen 2024 | 244,53 | 248,02 | 244,53 | 248,02 | 245,48 | 8 |
| 10 gen 2024 | 248,18 | 250,32 | 247,55 | 248,93 | 246,38 | 1.004 |
| 09 gen 2024 | 246,14 | 248,17 | 244,39 | 248,17 | 245,63 | 190 |
| 08 gen 2024 | 245,98 | 246,54 | 245,98 | 246,54 | 244,01 | 1 |
| 05 gen 2024 | 240,64 | 243,88 | 240,64 | 243,88 | 241,39 | 25 |
| 04 gen 2024 | 243,01 | 245,30 | 242,81 | 244,55 | 242,05 | 65 |
| 03 gen 2024 | 247,17 | 248,63 | 243,23 | 244,09 | 241,59 | 153 |
| 02 gen 2024 | 247,31 | 250,40 | 246,89 | 250,22 | 247,66 | 42 |
| 29 dic 2023 | 248,49 | 250,41 | 248,36 | 249,40 | 246,85 | 63 |
| 29 dic 2023 | 2.31 Dividendo | |||||
| 28 dic 2023 | 249,99 | 251,00 | 248,00 | 250,54 | 245,69 | 44 |
| 27 dic 2023 | 248,66 | 248,66 | 248,66 | 248,66 | 243,84 | 11 |
| 22 dic 2023 | 242,64 | 246,55 | 242,64 | 244,17 | 239,44 | 20 |
| 21 dic 2023 | 241,06 | 243,39 | 238,96 | 239,97 | 235,32 | 4 |
| 20 dic 2023 | 244,82 | 246,32 | 243,96 | 244,71 | 239,97 | 9 |
| 19 dic 2023 | 246,48 | 248,45 | 244,99 | 245,05 | 240,30 | 211 |
| 18 dic 2023 | 247,52 | 247,52 | 243,52 | 246,88 | 242,10 | 36 |
| 15 dic 2023 | 247,83 | 247,83 | 241,81 | 242,54 | 237,84 | 129 |
| 14 dic 2023 | 242,93 | 250,99 | 240,43 | 249,15 | 244,33 | 170 |
| 13 dic 2023 | 228,85 | 232,20 | 227,45 | 231,82 | 227,33 | 8 |
| 12 dic 2023 | 227,19 | 228,87 | 225,32 | 228,46 | 224,04 | 30 |
| 11 dic 2023 | 224,05 | 226,88 | 224,05 | 226,45 | 222,06 | 598 |
| 08 dic 2023 | 223,02 | 225,25 | 223,02 | 224,08 | 219,74 | 36 |
| 07 dic 2023 | 222,16 | 225,73 | 222,16 | 225,53 | 221,16 | 10 |
| 06 dic 2023 | 222,98 | 226,13 | 221,53 | 225,21 | 220,85 | 216 |
| 05 dic 2023 | 222,05 | 222,05 | 219,38 | 219,95 | 215,69 | 324 |
| 04 dic 2023 | 220,52 | 222,03 | 217,68 | 222,03 | 217,73 | 41 |
| 01 dic 2023 | 214,50 | 220,72 | 212,95 | 219,55 | 215,30 | 37 |
| 30 nov 2023 | 213,38 | 213,90 | 211,57 | 212,77 | 208,65 | 10 |
| 29 nov 2023 | 213,19 | 216,60 | 212,23 | 212,59 | 208,47 | 8 |
| *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.