Italia markets closed

Gladstone Investment Corporation (0IVR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,22+0,05 (+0,33%)
Alla chiusura: 05:15PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202414,2514,3514,1714,2214,2243
27 mar 202414,0414,1714,0414,1714,17869
26 mar 202413,8913,9413,8513,9413,94551
25 mar 202413,8213,9513,8013,8713,87752
22 mar 202413,8913,9613,7613,8313,832.410
21 mar 202413,8013,9113,8013,9113,91708
20 mar 202413,8013,8913,7313,7813,78592
20 mar 20240.08 Dividendo
19 mar 202413,8114,0113,8113,9613,88929
18 mar 202413,9314,0513,9314,0313,95853
15 mar 202413,9414,0013,8913,9313,85666
14 mar 202413,9614,0013,8913,8913,81803
13 mar 202414,1414,2114,1414,2014,12576
12 mar 202414,0914,0913,9814,0513,97102
11 mar 202414,0514,0914,0114,0113,92883
08 mar 202414,0014,0513,9314,0513,96292
07 mar 202413,8813,9213,8813,9213,846
06 mar 202413,6913,7913,6313,7713,69411
05 mar 202413,6413,7113,6213,6213,54362
04 mar 202413,8013,8313,6713,7313,65255
01 mar 202413,8413,8713,6013,6713,59130
29 feb 202413,9013,9013,7013,7013,62334
28 feb 202413,9914,0313,8913,9013,82122
27 feb 202414,0814,2614,0814,1814,10323
26 feb 202414,3814,4314,1614,2114,13491
23 feb 202414,4114,4114,3114,3114,23159
22 feb 202414,6014,7014,5014,7014,62808
21 feb 202414,5214,6514,2414,6514,56479
20 feb 202414,4014,4514,2514,2514,17237
20 feb 20240.08 Dividendo
19 feb 2024------
16 feb 202414,1714,3414,1714,3414,268
15 feb 202413,9314,2013,9314,1914,11667
14 feb 202413,7813,8113,7413,7413,66282
13 feb 202413,9113,9613,7213,8213,74435
12 feb 202413,9114,0113,8514,0113,931.014
09 feb 202413,7013,8313,7013,7913,71148
08 feb 202413,5313,6513,4613,4613,381.187
07 feb 202413,6513,6613,4813,5213,441.310
06 feb 202414,0214,0213,8613,9213,84675
05 feb 202413,9713,9913,8413,9613,88781
02 feb 202414,0914,1814,0514,0713,99573
01 feb 202414,3814,3813,9014,0313,954.329
31 gen 202414,7114,7314,5014,5014,42650
30 gen 202414,7414,7414,7114,7414,661.183
29 gen 202414,5214,6914,5214,6914,60226
26 gen 202414,4814,4814,4714,4714,392.801
25 gen 202414,5014,5014,4114,4414,36715
24 gen 202414,4814,4814,4514,4614,38642
23 gen 202414,5114,5114,4514,4514,37285
22 gen 202414,5214,5214,4614,4614,38910
22 gen 20240.08 Dividendo
19 gen 202414,5614,5814,4114,4514,29275
18 gen 202414,5114,5114,4214,4214,26300
17 gen 202414,5814,5814,5214,5214,36332
16 gen 202414,6914,7514,6714,7314,56510
15 gen 2024------
12 gen 202414,7514,8514,7114,7314,563.383
11 gen 202414,7414,7414,6214,6214,45728
10 gen 202414,7414,7914,6714,7914,62370
09 gen 202414,8614,8614,8614,8614,69245
08 gen 202414,8414,9014,8414,8814,71528
05 gen 202414,8214,8214,7214,8014,63138
04 gen 202414,4914,9114,4914,7614,592.404
03 gen 202414,2314,4414,1814,4414,281.863
02 gen 202414,2414,2414,0914,1614,001.045
29 dic 202314,2314,2314,1514,1513,99424
28 dic 202314,2114,2114,1714,2014,04873
27 dic 202314,2514,2714,2514,2714,1136
22 dic 202314,1314,3014,1314,2114,051.013
21 dic 202314,1214,1314,0514,0513,89942
20 dic 202314,2714,2714,2614,2714,11400
19 dic 202314,2414,2614,2114,2414,082.534
18 dic 202314,2314,3114,2314,3014,14642
15 dic 202314,3014,4114,2014,3714,211.197
15 dic 20230.08 Dividendo
14 dic 202314,2814,2814,2814,2814,04500
13 dic 202313,9014,3613,9014,3614,12906
12 dic 202313,9913,9913,9613,9613,73285
11 dic 202314,1414,1414,0314,0313,802.703
08 dic 202314,1814,1914,0614,1613,922.304
07 dic 202313,9414,0613,9413,9613,731.825
06 dic 202313,7013,7813,7013,7813,551.158
05 dic 202313,7213,7613,5913,7313,501.032
04 dic 202313,5613,8113,5113,8013,572.081
04 dic 20230.88 Dividendo
01 dic 202314,5014,5014,2514,4313,322.095
30 nov 202314,5514,5514,3814,3813,27643
29 nov 202314,6614,6714,5314,5613,44948
28 nov 202314,7314,7314,7014,7013,5732
27 nov 202314,7814,7814,7314,7513,62360
24 nov 202314,8014,8314,7814,8313,69716
23 nov 2023------
22 nov 202314,7114,7314,6614,7313,60246
21 nov 202314,8014,8014,8014,8013,6630
20 nov 202314,7714,7914,7714,7713,64345
17 nov 202314,7414,7414,6914,6913,56926
16 nov 202314,7914,8114,7914,8113,67960
15 nov 202314,7214,7214,7214,7213,591
14 nov 202314,7014,7014,7014,7013,57793
*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...