Italia markets closed

Innovative Industrial Properties, Inc. (0JBD.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,29-3,69 (-3,77%)
Alla chiusura: 05:25PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 202495,8296,7093,7194,2994,29850
15 apr 202498,6399,6996,1596,1596,15741
12 apr 202498,1099,2797,5698,6098,60215
11 apr 202498,7299,6597,5199,3799,37580
10 apr 202499,98100,5696,8797,5997,59874
09 apr 2024103,23103,61101,82102,68102,68296
08 apr 2024102,10102,96101,01102,96102,96132
05 apr 2024100,34101,7299,77100,84100,8464
04 apr 2024101,11102,43100,55101,76101,761.152
03 apr 202498,7699,8498,7699,6799,67160
02 apr 202499,49100,0098,4298,5998,59540
28 mar 2024104,94105,18103,05103,31103,31444
27 mar 2024103,00104,33102,23104,14104,14208
27 mar 20241.82 Dividendo
26 mar 2024104,10105,23103,39103,68101,86525
25 mar 2024102,83105,78102,53104,59102,75719
22 mar 2024103,00103,46101,60102,01100,22602
21 mar 2024100,03102,38100,00101,6999,901.717
20 mar 202497,5199,4396,5499,0097,26157
19 mar 202497,0098,5396,7398,0496,32214
18 mar 202497,7299,0796,8396,8395,13182
15 mar 202496,8397,4195,6396,4194,7274
14 mar 202497,5898,2196,1296,6694,9786
13 mar 202498,2099,4797,7697,9796,25108
12 mar 202497,4698,5096,6897,8696,1448
11 mar 202496,3397,3995,5896,6094,90253
08 mar 202496,9998,8896,1896,4294,7248
07 mar 202498,4398,4395,5995,5993,91205
06 mar 202497,7897,9996,3096,5694,86257
05 mar 202493,4498,5293,4497,1395,42152
04 mar 202498,5199,2097,8798,1796,45533
01 mar 202498,0498,8796,7597,3895,671.307
29 feb 202499,1899,8098,5099,0897,34518
28 feb 202494,9197,7794,6097,2295,51692
27 feb 202491,6695,7090,7595,4793,79594
26 feb 202490,9991,4889,5089,5087,93248
23 feb 202490,8791,4490,3991,4489,8448
22 feb 202490,9790,9789,5990,6789,07140
21 feb 202489,9891,3789,9490,6389,04380
20 feb 202490,6191,2790,1090,5989,00695
19 feb 2024------
16 feb 202492,4892,7990,3192,0190,39224
15 feb 202491,0892,9990,5492,9991,36199
14 feb 202490,0090,5888,5890,1188,53388
13 feb 202489,3590,3488,0088,5086,95454
12 feb 202492,4093,1591,6192,8691,23388
09 feb 202490,4393,4090,4391,7690,15195
08 feb 202489,9591,4189,7591,3589,75183
07 feb 202490,3091,0589,4690,2288,6483
06 feb 202490,8592,5390,5091,3089,69288
05 feb 202492,8393,7890,7091,4689,85340
02 feb 202495,8995,8992,4393,9792,3236
01 feb 202494,4694,4691,8391,8390,22201
31 gen 202495,0096,3895,0095,4993,8190
30 gen 202496,4996,6794,9696,3494,65376
29 gen 202494,3795,7793,5695,0493,37220
26 gen 202494,9894,9893,5493,9492,29347
25 gen 202495,4095,6793,7194,1592,5049
24 gen 202497,4497,4493,6593,6592,011.240
23 gen 202497,9998,0794,6694,6693,00922
22 gen 202495,4796,6794,8296,0394,35250
19 gen 202492,5293,5790,8393,4691,8235
18 gen 202492,4492,9490,0090,8489,2565
17 gen 202492,1093,5390,7891,2789,67655
16 gen 202492,7493,9192,0993,1991,55730
15 gen 2024------
12 gen 202495,9796,3593,6595,1093,43620
11 gen 202493,3494,5091,8694,1792,52208
10 gen 202494,6995,6193,7795,0593,38736
09 gen 202494,6595,1093,9594,8193,15117
08 gen 202494,1495,9693,9295,9694,27176
05 gen 202494,5095,5894,0595,1093,4331
04 gen 202496,8097,3694,7195,6894,00340
03 gen 202497,2599,2496,3397,4395,72942
02 gen 202498,98101,3498,75101,2199,44253
29 dic 2023101,96103,24100,80101,94100,15436
28 dic 2023103,30103,30100,50102,33100,53711
28 dic 20231.82 Dividendo
27 dic 2023104,12104,12103,64103,64100,0367
22 dic 2023101,49102,0999,80101,2597,73250
21 dic 202399,95100,8298,0899,0195,56866
20 dic 2023100,10102,3599,00101,8998,34589
19 dic 202398,16101,1498,1699,0095,55541
18 dic 202398,7599,3297,2198,4194,98494
15 dic 202398,4399,0896,6997,8994,48387
14 dic 202395,8199,1495,3997,8794,46865
13 dic 202388,2689,4288,0088,9085,81132
12 dic 202388,4088,4987,1187,7484,691.773
11 dic 202387,5088,8087,0088,5185,43867
08 dic 202385,9388,4385,2888,1685,09865
07 dic 202384,7686,4784,3285,9082,91890
06 dic 202385,9586,8685,0285,3482,37540
05 dic 202386,5887,2583,8284,4481,501.433
04 dic 202383,6086,5983,5086,2683,261.893
01 dic 202381,2584,2781,1883,4680,56317
30 nov 202381,4481,5879,9681,5078,66231
29 nov 202381,0082,4879,9781,7778,92188
28 nov 202379,2780,0077,7779,8677,08321
27 nov 202379,9580,9579,5780,8578,04190
24 nov 202380,8380,8379,5880,2777,4883
*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...