Italia markets close in 7 hours 56 minutes

Hannon Armstrong Sustainable Infrastructure Capital, Inc. (0J2Z.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,25-0,60 (-2,32%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20240,000,000,0025,2525,25240
12 apr 202426,2426,3725,7325,8525,852.234
11 apr 202426,6326,6325,9426,3426,34251
10 apr 202427,0927,0926,3926,5426,54453
09 apr 202427,5128,3627,5128,1628,1652.018
08 apr 202427,1127,5226,4127,5227,5252.459
05 apr 202426,5326,7026,2226,7026,70270
04 apr 202427,0027,0027,0027,0027,00194
04 apr 20240.415 Dividendo
03 apr 202426,8427,3626,8427,3126,90607
02 apr 202427,3427,3426,9626,9626,55625
28 mar 202428,0028,5827,9328,5728,142.759
27 mar 202426,9527,8626,9527,7327,31986
26 mar 202427,3927,4926,8926,9326,5296
25 mar 202427,0427,2226,6727,1026,69488
22 mar 202426,6126,9126,5726,7726,3642
21 mar 202426,1526,6126,1526,3825,98194
20 mar 202425,1626,0225,1626,0225,62127
19 mar 202424,9425,8424,9425,7925,401.133
18 mar 202424,3125,4624,2825,4325,0485
15 mar 202424,1524,3223,7924,1623,79718
14 mar 202424,9825,5824,7024,7024,33851
13 mar 202426,0726,5325,8125,8125,42289
12 mar 202425,8126,0925,3525,7525,36815
11 mar 202425,8626,3625,8626,1125,71393
08 mar 202425,5525,8625,5525,7625,3753
07 mar 202425,4125,6025,3325,4725,08320
06 mar 202425,5825,9925,5625,5625,17139
05 mar 202425,1825,4725,1825,4425,0627
04 mar 202426,0026,0025,1525,1524,7763
01 mar 202425,1125,8324,8525,8325,44220
29 feb 202426,8726,8724,6425,4825,09798
28 feb 202424,7525,3824,7525,0824,6984
27 feb 202425,0925,2124,6825,1724,79997
26 feb 202424,4224,8524,3024,4124,04741
23 feb 202424,7224,7224,4724,4724,09255
22 feb 202425,0225,7425,0225,7425,35320
21 feb 202425,5125,5925,4025,5825,19774
20 feb 202425,6926,4225,6925,8225,421.810
19 feb 2024------
16 feb 202426,1926,8225,6526,0625,672.085
15 feb 202425,2425,5324,9625,3124,932.079
14 feb 202424,2724,4124,0124,1923,821.648
13 feb 202423,4924,3123,2623,7123,35337
12 feb 202424,1325,4324,0025,2624,88422
09 feb 202423,6223,7923,2023,4323,08428
08 feb 202423,6523,8823,4123,7323,379
07 feb 202423,4623,8223,1123,2322,87127
06 feb 202422,8423,4322,8423,2822,9314
05 feb 202422,8323,0822,5822,7022,361.717
02 feb 202423,3223,6322,9023,5323,17470
01 feb 202423,9023,9023,9023,9023,54107
31 gen 202424,3624,4623,8124,3123,94100
30 gen 202424,5024,6423,8123,9023,54388
29 gen 202423,9523,9623,2623,8323,4767
26 gen 202423,7623,7723,4123,4123,05110
25 gen 202423,5623,6823,1523,1522,80849
24 gen 202423,5923,5922,6522,9822,63242
23 gen 202423,1823,2122,8622,9822,63125
22 gen 202422,9523,5222,5222,5222,182.923
19 gen 202422,3522,4721,8222,4722,131.371
18 gen 202424,0424,4322,4922,6222,281.305
17 gen 202424,0924,2323,4023,6523,29116
16 gen 202424,6424,7024,2724,4624,0954
15 gen 2024------
12 gen 202425,4625,6025,1825,1824,80224
11 gen 202426,4926,5625,4325,6025,21696
10 gen 202424,6526,6224,6026,5526,152.078
09 gen 202425,6826,2424,7824,8324,462.505
08 gen 202425,0426,1725,0426,1725,771.235
05 gen 202425,0525,0525,0525,0524,67407
04 gen 2024------
03 gen 202426,6427,1325,7526,0925,691.745
02 gen 202427,5027,7227,1627,7227,30217
29 dic 202328,0928,1927,7327,9227,5090
28 dic 202327,9028,3227,7228,0227,5976
28 dic 20230.395 Dividendo
27 dic 202328,7028,7028,7028,7027,88224
22 dic 202328,2228,4027,3228,1527,34426
21 dic 202327,9528,0527,4227,4226,63375
20 dic 202328,2528,4827,6128,2827,47330
19 dic 202328,0628,6027,9628,0927,28338
18 dic 202328,5829,0527,6328,1927,38299
15 dic 202329,2729,8028,8429,0228,19846
14 dic 202329,4229,8628,6928,9628,131.246
13 dic 202325,9226,0025,3625,7825,04518
12 dic 202325,1325,6025,1325,6024,87400
11 dic 202325,1525,5024,1225,3924,66109
08 dic 202325,4425,6324,9524,9524,23546
07 dic 202324,9925,2824,9925,2824,55159
06 dic 202325,7626,3525,5525,7024,972.743
05 dic 202324,5625,3424,5625,1724,45266
04 dic 202325,1725,8824,5625,2624,53534
01 dic 202324,0125,4224,0125,3724,641.008
30 nov 202323,8124,1123,7823,9223,23591
29 nov 202324,5524,5723,9424,1223,43618
28 nov 202323,1323,4622,3923,4222,75685
27 nov 202323,2023,4822,9223,2722,60134
24 nov 202323,4123,5423,4123,5022,83102
23 nov 2023------
*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...