Italia Markets close in 3 hrs 16 mins

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,97-1,25 (-4,01%)
In data: 05:57PM BST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202431,1331,1329,9229,9729,97656
14 giu 202431,2431,2431,2231,2231,221.652
13 giu 2024------
12 giu 202432,4333,3032,2832,3332,33377
11 giu 202431,4531,9131,1731,9131,91154
10 giu 202430,8031,3230,2931,2131,21528
07 giu 202431,1731,6330,2231,4331,43901
06 giu 202433,6233,6232,4432,4432,44419
05 giu 202433,0533,4232,9633,0233,021.855
04 giu 202432,7733,2032,5533,1033,10160
03 giu 202433,5533,6832,9733,4833,481.026
31 mag 202432,9233,1532,2732,4932,49415
30 mag 202432,2132,6532,2132,6132,61472
29 mag 202431,5032,3131,3432,0732,0749.508
28 mag 202432,4934,2032,4933,2933,29563
24 mag 202432,4433,5032,4433,5033,502.193
23 mag 202433,0133,3632,3032,3032,301.201
22 mag 202432,2433,6731,8333,5233,522.030
21 mag 202431,4532,2631,4532,2632,26221
20 mag 202431,4032,1731,2532,1132,11803
17 mag 202432,0532,0531,7731,9831,98213
16 mag 202432,6532,6531,4431,8231,82327
15 mag 202432,1732,9331,9231,9231,92141
14 mag 202432,5132,9031,3931,3931,391.339
13 mag 202432,2632,4731,8431,8431,84551
10 mag 202432,6732,6731,4231,4231,421.552
09 mag 202430,6031,8630,3531,7031,703.536
08 mag 202427,0730,1526,8030,1530,155.457
07 mag 202426,4926,6126,0126,3226,32262
03 mag 202425,3226,3925,3225,7525,75138
02 mag 202424,7324,8424,7324,7324,7318
01 mag 202425,5525,5524,5924,6824,68151
30 apr 202425,4125,7425,0325,1725,1769
29 apr 202425,5426,1625,5425,8325,83102
26 apr 202425,6026,0725,4626,0426,04385
25 apr 202425,7225,7224,9825,1425,14314
24 apr 202425,3825,9825,3225,9825,98279
23 apr 202424,9325,4224,9325,3025,3043
22 apr 202425,2825,5824,7125,5625,56309
19 apr 202424,3824,8224,1524,6824,68753
18 apr 202424,2124,9724,2124,6624,66337
17 apr 202424,5724,7924,3924,5624,56159
16 apr 202424,4124,7324,0824,5124,51652
15 apr 202426,1026,1025,2025,2125,21206
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
03 apr 202426,8427,3626,8427,3127,31607
02 apr 202427,3427,3426,9626,9626,96625
28 mar 202428,0028,5827,9328,5728,572.759
27 mar 202426,9527,8626,9527,7327,73986
26 mar 202427,3927,4926,8926,9326,9396
25 mar 202427,0427,2226,6727,1027,10488
22 mar 202426,6126,9126,5726,7726,7742
21 mar 202426,1526,6126,1526,3826,38194
20 mar 202425,1626,0225,1626,0226,02127
19 mar 202424,9425,8424,9425,7925,791.133
18 mar 202424,3125,4624,2825,4325,4385
15 mar 202424,1524,3223,7924,1624,16718
14 mar 202424,9825,5824,7024,7024,70851
13 mar 202426,0726,5325,8125,8125,81289
12 mar 202425,8126,0925,3525,7525,75815
11 mar 202425,8626,3625,8626,1126,11393
08 mar 202425,5525,8625,5525,7625,7653
07 mar 202425,4125,6025,3325,4725,47320
06 mar 202425,5825,9925,5625,5625,56139
05 mar 202425,1825,4725,1825,4425,4427
04 mar 202426,0026,0025,1525,1525,1563
01 mar 202425,1125,8324,8525,8325,83220
29 feb 202426,8726,8724,6425,4825,48798
28 feb 202424,7525,3824,7525,0825,0884
27 feb 202425,0925,2124,6825,1725,17997
26 feb 202424,4224,8524,3024,4124,41741
23 feb 202424,7224,7224,4724,4724,47255
22 feb 202425,0225,7425,0225,7425,74320
21 feb 202425,5125,5925,4025,5825,58774
20 feb 202425,6926,4225,6925,8225,821.810
19 feb 2024------
16 feb 202426,1926,8225,6526,0626,062.085
15 feb 202425,2425,5324,9625,3125,312.079
14 feb 202424,2724,4124,0124,1924,191.648
13 feb 202423,4924,3123,2623,7123,71337
12 feb 202424,1325,4324,0025,2625,26422
09 feb 202423,6223,7923,2023,4323,43428
08 feb 202423,6523,8823,4123,7323,739
07 feb 202423,4623,8223,1123,2323,23127
06 feb 202422,8423,4322,8423,2823,2814
05 feb 202422,8323,0822,5822,7022,701.717
02 feb 202423,3223,6322,9023,5323,53470
01 feb 202423,9023,9023,9023,9023,90107
31 gen 202424,3624,4623,8124,3124,31100
30 gen 202424,5024,6423,8123,9023,90388
29 gen 202423,9523,9623,2623,8323,8367
26 gen 202423,7623,7723,4123,4123,41110
25 gen 202423,5623,6823,1523,1523,15849
24 gen 202423,5923,5922,6522,9822,98242
*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...