Italia markets close in 4 hours 13 minutes

Global Net Lease, Inc. (0IW3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
6,60-0,01 (-0,09%)
In data: 06:50PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20240,000,000,006,606,60675
17 apr 20246,656,706,556,616,61469
16 apr 20246,616,666,516,586,585.992
15 apr 20246,776,796,706,706,7010.717
12 apr 20246,826,856,786,826,82225
11 apr 20246,896,946,786,916,912.305
10 apr 20247,407,406,756,786,788.624
10 apr 20240.275 Dividendo
09 apr 20247,577,667,527,607,3211.822
08 apr 20247,427,587,427,537,266.144
05 apr 20247,447,447,297,377,101.651
04 apr 20247,467,667,467,507,232.003
03 apr 20247,317,407,287,397,124.403
02 apr 20247,607,607,287,307,042.757
28 mar 20247,587,797,587,747,466.954
27 mar 20247,437,607,367,557,282.533
26 mar 20247,527,537,367,367,093.490
25 mar 20247,627,677,457,507,234.388
22 mar 20247,847,847,637,637,352.993
21 mar 20247,597,767,597,747,464.747
20 mar 20247,457,657,317,637,35660
19 mar 20247,557,577,417,507,231.159
18 mar 20247,507,707,497,567,291.321
15 mar 20247,307,477,307,467,19592
14 mar 20247,507,517,277,307,042.545
13 mar 20247,667,727,507,547,271.722
12 mar 20247,527,677,507,567,291.803
11 mar 20247,607,607,357,607,321.084
08 mar 20247,457,637,407,407,131.701
07 mar 20247,237,387,237,347,07701
06 mar 20247,217,257,057,126,86980
05 mar 20247,307,487,267,267,001.461
04 mar 20247,257,397,217,367,093.275
01 mar 20247,207,297,107,216,951.221
29 feb 20247,237,287,027,267,004.468
28 feb 20247,267,266,697,156,893.866
27 feb 20247,487,487,347,357,082.487
26 feb 20247,567,587,307,317,0419.086
23 feb 20247,487,707,487,707,422.542
22 feb 20247,707,707,597,617,336.937
21 feb 20247,727,817,677,717,437.106
20 feb 20247,957,997,807,837,553.547
19 feb 2024------
16 feb 20248,008,137,998,097,801.428
15 feb 20248,098,247,968,247,94414
14 feb 20248,068,067,928,027,731.802
13 feb 20248,008,107,847,977,681.277
12 feb 20248,028,228,028,227,921.212
09 feb 20248,088,087,927,977,682.052
08 feb 20247,958,187,958,187,881.750
07 feb 20248,208,217,968,037,744.995
06 feb 20248,008,277,968,247,94816
05 feb 20248,198,208,048,107,811.756
02 feb 20248,318,318,178,287,98494
01 feb 20248,508,508,278,408,101.739
31 gen 20248,788,808,588,698,38861
30 gen 20248,808,828,688,808,48314
29 gen 20248,878,918,738,818,492.712
26 gen 20248,989,058,878,898,57466
25 gen 20248,998,998,898,928,602.091
24 gen 20249,059,058,818,818,49364
23 gen 20249,019,038,828,838,51151
22 gen 20248,989,068,858,878,55894
19 gen 20248,818,908,718,908,573.309
18 gen 20248,798,798,648,708,39196
17 gen 20248,859,008,558,588,273.053
16 gen 20249,259,339,069,068,733.812
15 gen 2024------
12 gen 20249,569,729,329,359,01609
11 gen 20249,519,579,249,258,919.616
11 gen 20240.354 Dividendo
10 gen 20249,9010,049,9010,009,3015.248
09 gen 202410,0510,059,8910,039,3210.053
08 gen 20249,749,999,699,939,233.874
05 gen 20249,739,929,609,839,147.236
04 gen 20249,689,849,619,739,049.966
03 gen 20249,719,809,619,809,112.520
02 gen 20249,8710,119,789,979,261.776
29 dic 202310,1410,169,9910,069,351.474
28 dic 20239,9810,089,9710,029,311.247
27 dic 20239,9710,059,9710,059,34300
22 dic 20239,769,949,759,849,153.709
21 dic 20239,569,689,559,558,88456
20 dic 20239,439,709,439,658,971.327
19 dic 20239,239,499,229,438,77536
18 dic 20239,309,309,159,198,54812
15 dic 20239,639,719,209,208,55583
14 dic 20239,709,919,609,608,92879
13 dic 20238,788,888,788,888,261.382
12 dic 20238,888,898,718,898,265.378
11 dic 20239,149,188,978,978,34789
08 dic 20239,249,319,089,098,45627
07 dic 20239,389,489,329,348,68910
06 dic 20239,679,729,369,508,83539
05 dic 20239,709,709,489,498,821.723
04 dic 20239,279,599,279,578,903.874
01 dic 20238,759,268,759,238,582.007
30 nov 20238,868,868,598,597,99727
29 nov 20238,898,948,798,798,17519
28 nov 20238,668,768,568,758,13221
*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...