Italia markets close in 3 hours 48 minutes

HA Sustainable Infrastructure Capital, Inc. (0J2Z.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,62-0,19 (-0,60%)
In data: 04:34PM BST. Mercato aperto.
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 202431,6231,6231,6231,6231,624.600
19 lug 202431,5531,8331,4231,8131,811.562
18 lug 202432,0332,7631,4431,8131,81802
17 lug 202432,1633,2832,1332,1632,16570
16 lug 202431,5432,1331,4132,1132,111.668
15 lug 202431,9432,4631,2131,2131,21499
12 lug 202432,5033,4232,4232,7032,702.313
11 lug 202430,1931,5830,0231,5831,58304
10 lug 202429,1529,4128,8829,1729,171.785
09 lug 202428,6829,0328,6829,0329,0351
08 lug 202428,8129,2728,4428,7028,70268
05 lug 202428,4029,2328,4028,9428,94327
04 lug 2024------
03 lug 202428,7729,2728,7229,1029,10438
03 lug 20240.415 Dividendo
02 lug 202428,5329,0228,2728,3427,93975
01 lug 202429,6830,3128,6828,6828,262.406
28 giu 202430,5730,5729,0029,0028,581.058
27 giu 202429,8830,1229,4329,8829,44294
26 giu 202429,5330,4229,5329,8029,361.056
25 giu 202431,0431,0430,1430,1429,706
24 giu 202430,6330,7030,3730,3829,9433
21 giu 202430,2130,8429,9830,2029,76524
20 giu 202430,9131,2230,1230,2629,821.041
19 giu 2024------
18 giu 202430,6630,6630,5430,5430,0977
17 giu 202431,1331,1329,9229,9729,53656
14 giu 202431,2431,2431,2231,2230,761.652
13 giu 2024------
12 giu 202432,4333,3032,2832,3331,86377
11 giu 202431,4531,9131,1731,9131,44154
10 giu 202430,8031,3230,2931,2130,75528
07 giu 202431,1731,6330,2231,4330,97901
06 giu 202433,6233,6232,4432,4431,96419
05 giu 202433,0533,4232,9633,0232,541.855
04 giu 202432,7733,2032,5533,1032,62160
03 giu 202433,5533,6832,9733,4832,991.026
31 mag 202432,9233,1532,2732,4932,01415
30 mag 202432,2132,6532,2132,6132,13472
29 mag 202431,5032,3131,3432,0731,6049.508
28 mag 202432,4934,2032,4933,2932,80563
24 mag 202432,4433,5032,4433,5033,012.193
23 mag 202433,0133,3632,3032,3031,831.201
22 mag 202432,2433,6731,8333,5233,032.030
21 mag 202431,4532,2631,4532,2631,79221
20 mag 202431,4032,1731,2532,1131,64803
17 mag 202432,0532,0531,7731,9831,51213
16 mag 202432,6532,6531,4431,8231,35327
15 mag 202432,1732,9331,9231,9231,46141
14 mag 202432,5132,9031,3931,3930,931.339
13 mag 202432,2632,4731,8431,8431,37551
10 mag 202432,6732,6731,4231,4230,961.552
09 mag 202430,6031,8630,3531,7031,243.536
08 mag 202427,0730,1526,8030,1529,715.457
07 mag 202426,4926,6126,0126,3225,93262
03 mag 202425,3226,3925,3225,7525,38138
02 mag 202424,7324,8424,7324,7324,3718
01 mag 202425,5525,5524,5924,6824,32151
30 apr 202425,4125,7425,0325,1724,8069
29 apr 202425,5426,1625,5425,8325,45102
26 apr 202425,6026,0725,4626,0425,66385
25 apr 202425,7225,7224,9825,1424,77314
24 apr 202425,3825,9825,3225,9825,60279
23 apr 202424,9325,4224,9325,3024,9243
22 apr 202425,2825,5824,7125,5625,19309
19 apr 202424,3824,8224,1524,6824,32753
18 apr 202424,2124,9724,2124,6624,30337
17 apr 202424,5724,7924,3924,5624,20159
16 apr 202424,4124,7324,0824,5124,15652
15 apr 202426,1026,1025,2025,2124,84206
12 apr 202426,2426,3725,7325,8525,472.234
11 apr 202426,6326,6325,9426,3425,95251
10 apr 202427,0927,0926,3926,5426,15453
09 apr 202427,5128,3627,5128,1627,7552.018
08 apr 202427,1127,5226,4127,5227,1252.459
05 apr 202426,5326,7026,2226,7026,31270
04 apr 202427,0027,0027,0027,0026,60194
04 apr 20240.415 Dividendo
03 apr 202426,8427,3626,8427,3126,50607
02 apr 202427,3427,3426,9626,9626,16625
28 mar 202428,0028,5827,9328,5727,722.759
27 mar 202426,9527,8626,9527,7326,91986
26 mar 202427,3927,4926,8926,9326,1396
25 mar 202427,0427,2226,6727,1026,30488
22 mar 202426,6126,9126,5726,7725,9842
21 mar 202426,1526,6126,1526,3825,60194
20 mar 202425,1626,0225,1626,0225,25127
19 mar 202424,9425,8424,9425,7925,031.133
18 mar 202424,3125,4624,2825,4324,6885
15 mar 202424,1524,3223,7924,1623,44718
14 mar 202424,9825,5824,7024,7023,97851
13 mar 202426,0726,5325,8125,8125,05289
12 mar 202425,8126,0925,3525,7524,99815
11 mar 202425,8626,3625,8626,1125,34393
08 mar 202425,5525,8625,5525,7625,0053
07 mar 202425,4125,6025,3325,4724,72320
06 mar 202425,5825,9925,5625,5624,80139
05 mar 202425,1825,4725,1825,4424,6927
04 mar 202426,0026,0025,1525,1524,4163
01 mar 202425,1125,8324,8525,8325,07220
*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...