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
83,24 +0,51 (+0,62%) Bitcoin EUR
59.594,25 +1.456,71 (+2,51%)
Gladstone Commercial Corporation (0IVQ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 12,93 | 13,18 | 12,93 | 13,06 | 13,06 | 678 |
| 18 apr 2024 | 12,90 | 13,00 | 12,90 | 13,00 | 13,00 | 141 |
| 18 apr 2024 | 0.1 Dividendo | |||||
| 17 apr 2024 | 13,07 | 13,20 | 12,97 | 13,20 | 13,10 | 3.683 |
| 16 apr 2024 | 13,10 | 13,10 | 13,02 | 13,07 | 12,97 | 878 |
| 15 apr 2024 | 13,25 | 13,29 | 13,08 | 13,08 | 12,98 | 533 |
| 12 apr 2024 | 13,31 | 13,35 | 13,24 | 13,29 | 13,19 | 832 |
| 11 apr 2024 | 13,44 | 13,45 | 13,22 | 13,34 | 13,24 | 522 |
| 10 apr 2024 | 13,60 | 13,60 | 13,24 | 13,24 | 13,14 | 1.110 |
| 09 apr 2024 | 13,60 | 13,74 | 13,59 | 13,69 | 13,59 | 2.614 |
| 08 apr 2024 | 13,31 | 13,44 | 13,27 | 13,44 | 13,34 | 2.482 |
| 05 apr 2024 | 13,07 | 13,23 | 13,05 | 13,22 | 13,11 | 6.165 |
| 04 apr 2024 | 13,50 | 13,53 | 13,31 | 13,32 | 13,22 | 1.331 |
| 03 apr 2024 | 13,34 | 13,40 | 13,30 | 13,34 | 13,24 | 920 |
| 02 apr 2024 | 13,52 | 13,55 | 13,39 | 13,39 | 13,29 | 1.108 |
| 28 mar 2024 | 13,68 | 13,95 | 13,66 | 13,75 | 13,65 | 4.686 |
| 27 mar 2024 | 13,44 | 13,61 | 13,44 | 13,58 | 13,48 | 1.187 |
| 26 mar 2024 | 13,53 | 13,55 | 13,34 | 13,38 | 13,28 | 1.082 |
| 25 mar 2024 | 13,48 | 13,56 | 13,48 | 13,52 | 13,42 | 1.268 |
| 22 mar 2024 | 13,65 | 13,73 | 13,46 | 13,46 | 13,36 | 2.160 |
| 21 mar 2024 | 13,50 | 13,76 | 13,50 | 13,64 | 13,54 | 711 |
| 20 mar 2024 | 13,21 | 13,53 | 13,21 | 13,53 | 13,43 | 3.283 |
| 20 mar 2024 | 0.1 Dividendo | |||||
| 19 mar 2024 | 13,30 | 13,41 | 13,30 | 13,37 | 13,17 | 1.047 |
| 18 mar 2024 | 13,11 | 13,35 | 13,07 | 13,26 | 13,06 | 1.801 |
| 15 mar 2024 | 13,03 | 13,20 | 13,00 | 13,01 | 12,81 | 477 |
| 14 mar 2024 | 13,27 | 13,32 | 13,06 | 13,10 | 12,90 | 533 |
| 13 mar 2024 | 13,34 | 13,39 | 13,27 | 13,27 | 13,07 | 761 |
| 12 mar 2024 | 13,30 | 13,33 | 13,22 | 13,31 | 13,12 | 844 |
| 11 mar 2024 | 13,23 | 13,31 | 13,13 | 13,27 | 13,07 | 1.304 |
| 08 mar 2024 | 13,02 | 13,24 | 13,01 | 13,15 | 12,96 | 1.134 |
| 07 mar 2024 | 12,89 | 12,94 | 12,84 | 12,87 | 12,68 | 432 |
| 06 mar 2024 | 12,77 | 12,85 | 12,77 | 12,81 | 12,61 | 523 |
| 05 mar 2024 | 12,69 | 12,86 | 12,67 | 12,78 | 12,59 | 1.343 |
| 04 mar 2024 | 12,63 | 12,76 | 12,63 | 12,74 | 12,55 | 291 |
| 01 mar 2024 | 12,41 | 12,60 | 12,30 | 12,59 | 12,40 | 1.537 |
| 29 feb 2024 | 12,38 | 12,44 | 12,31 | 12,44 | 12,26 | 697 |
| 28 feb 2024 | 11,96 | 12,18 | 11,90 | 12,16 | 11,97 | 2.163 |
| 27 feb 2024 | 12,48 | 12,49 | 11,99 | 11,99 | 11,81 | 886 |
| 26 feb 2024 | 12,44 | 12,53 | 12,32 | 12,33 | 12,14 | 911 |
| 23 feb 2024 | 12,53 | 12,63 | 12,40 | 12,63 | 12,44 | 1.074 |
| 22 feb 2024 | 12,49 | 12,50 | 12,38 | 12,48 | 12,29 | 1.905 |
| 21 feb 2024 | 12,52 | 12,52 | 12,35 | 12,50 | 12,32 | 401 |
| 20 feb 2024 | 12,52 | 12,55 | 12,43 | 12,43 | 12,24 | 730 |
| 20 feb 2024 | 0.1 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 12,62 | 12,76 | 12,52 | 12,76 | 12,57 | 1.094 |
| 15 feb 2024 | 12,45 | 12,72 | 12,40 | 12,72 | 12,53 | 636 |
| 14 feb 2024 | 12,46 | 12,46 | 12,29 | 12,35 | 12,16 | 650 |
| 13 feb 2024 | 12,77 | 12,77 | 12,37 | 12,39 | 12,20 | 967 |
| 12 feb 2024 | 12,91 | 13,00 | 12,89 | 12,97 | 12,78 | 1.797 |
| 09 feb 2024 | 12,69 | 12,74 | 12,61 | 12,66 | 12,47 | 2.251 |
| 08 feb 2024 | 12,48 | 12,70 | 12,43 | 12,70 | 12,51 | 299 |
| 07 feb 2024 | 12,56 | 12,57 | 12,48 | 12,48 | 12,29 | 202 |
| 06 feb 2024 | 12,30 | 12,50 | 12,30 | 12,50 | 12,31 | 193 |
| 05 feb 2024 | 12,62 | 12,62 | 12,27 | 12,33 | 12,15 | 1.417 |
| 02 feb 2024 | 12,89 | 12,95 | 12,69 | 12,71 | 12,52 | 852 |
| 01 feb 2024 | 12,80 | 12,89 | 12,66 | 12,72 | 12,53 | 1.424 |
| 31 gen 2024 | 13,20 | 13,20 | 13,02 | 13,11 | 12,91 | 1.280 |
| 30 gen 2024 | 13,30 | 13,30 | 13,13 | 13,15 | 12,95 | 509 |
| 29 gen 2024 | 13,38 | 13,38 | 13,23 | 13,23 | 13,04 | 954 |
| 26 gen 2024 | 13,40 | 13,43 | 13,35 | 13,42 | 13,22 | 813 |
| 25 gen 2024 | 13,46 | 13,50 | 13,33 | 13,33 | 13,13 | 1.123 |
| 24 gen 2024 | 13,48 | 13,48 | 13,28 | 13,30 | 13,10 | 214 |
| 23 gen 2024 | 13,49 | 13,49 | 13,30 | 13,30 | 13,10 | 184 |
| 22 gen 2024 | 13,27 | 13,45 | 13,27 | 13,32 | 13,12 | 430 |
| 22 gen 2024 | 0.1 Dividendo | |||||
| 19 gen 2024 | 13,42 | 13,42 | 13,24 | 13,27 | 12,97 | 1.594 |
| 18 gen 2024 | 13,29 | 13,31 | 13,17 | 13,17 | 12,88 | 1.266 |
| 17 gen 2024 | 13,36 | 13,45 | 13,06 | 13,06 | 12,77 | 557 |
| 16 gen 2024 | 13,48 | 13,54 | 13,45 | 13,48 | 13,18 | 681 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 13,48 | 13,62 | 13,43 | 13,48 | 13,18 | 871 |
| 11 gen 2024 | 13,34 | 13,34 | 13,30 | 13,33 | 13,03 | 112 |
| 10 gen 2024 | 13,27 | 13,46 | 13,27 | 13,46 | 13,16 | 466 |
| 09 gen 2024 | 13,14 | 13,28 | 13,14 | 13,28 | 12,98 | 1.060 |
| 08 gen 2024 | 13,14 | 13,32 | 13,12 | 13,28 | 12,98 | 1.659 |
| 05 gen 2024 | 13,18 | 13,22 | 13,11 | 13,20 | 12,90 | 511 |
| 04 gen 2024 | 13,15 | 13,27 | 13,10 | 13,22 | 12,93 | 818 |
| 03 gen 2024 | 13,19 | 13,26 | 13,06 | 13,26 | 12,96 | 1.746 |
| 02 gen 2024 | 13,22 | 13,38 | 13,19 | 13,27 | 12,97 | 1.133 |
| 29 dic 2023 | 13,45 | 13,45 | 13,26 | 13,26 | 12,96 | 1.487 |
| 28 dic 2023 | 13,40 | 13,44 | 13,36 | 13,38 | 13,08 | 739 |
| 27 dic 2023 | 13,15 | 13,43 | 13,15 | 13,43 | 13,13 | 718 |
| 22 dic 2023 | 13,09 | 13,12 | 13,06 | 13,12 | 12,83 | 451 |
| 21 dic 2023 | 13,20 | 13,25 | 12,98 | 12,98 | 12,69 | 601 |
| 20 dic 2023 | 13,28 | 13,46 | 13,23 | 13,30 | 13,00 | 835 |
| 19 dic 2023 | 13,13 | 13,32 | 13,13 | 13,32 | 13,02 | 5.804 |
| 18 dic 2023 | 13,65 | 13,69 | 13,21 | 13,21 | 12,91 | 4.544 |
| 15 dic 2023 | 13,71 | 13,83 | 13,64 | 13,77 | 13,46 | 730 |
| 15 dic 2023 | 0.1 Dividendo | |||||
| 14 dic 2023 | 13,55 | 13,94 | 13,55 | 13,92 | 13,51 | 854 |
| 13 dic 2023 | 13,18 | 13,18 | 13,06 | 13,13 | 12,74 | 559 |
| 12 dic 2023 | 13,28 | 13,28 | 13,18 | 13,19 | 12,80 | 213 |
| 11 dic 2023 | 13,40 | 13,44 | 13,30 | 13,30 | 12,90 | 768 |
| 08 dic 2023 | 13,46 | 13,49 | 13,27 | 13,27 | 12,88 | 988 |
| 07 dic 2023 | 13,44 | 13,44 | 13,23 | 13,23 | 12,85 | 861 |
| 06 dic 2023 | 13,22 | 13,33 | 13,17 | 13,30 | 12,91 | 348 |
| 05 dic 2023 | 13,35 | 13,37 | 13,10 | 13,12 | 12,73 | 730 |
| 04 dic 2023 | 13,06 | 13,13 | 13,02 | 13,13 | 12,74 | 6.857 |
| *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.