Italia markets close in 42 minutes

Kimco Realty Corporation (0JR1.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,63+0,23 (+1,25%)
In data: 03:00PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202418,6018,6318,5518,6318,6336
22 apr 202418,2418,4018,2118,4018,40209
19 apr 202417,9018,1717,9018,1718,172.659
18 apr 202417,6517,7017,6517,7017,70156
17 apr 202417,6917,7917,6417,7117,711.909
16 apr 202417,8617,8917,6517,7717,77327
15 apr 202418,2018,2018,0018,0018,00158
12 apr 202417,8517,9917,8517,9917,998
11 apr 202418,0618,0617,8817,8817,8841
10 apr 202418,3318,3318,0018,0418,04529
09 apr 202418,7118,8118,7118,7818,7833
08 apr 202418,6518,7118,6518,7118,7157
05 apr 202418,5018,5818,2018,5818,586.394
04 apr 202418,9219,0018,7018,7018,708.317
03 apr 202418,8018,8018,8018,8018,8053
02 apr 202418,9718,9718,8418,8418,8410
28 mar 202419,4719,6519,4719,5519,55822
27 mar 202419,1219,3419,0819,3419,3484
26 mar 202418,9318,9318,9318,9318,9319
25 mar 202419,2019,2018,9018,9018,90368
22 mar 202419,6219,7019,1319,1319,13531
21 mar 202419,5919,6719,5519,6719,671.725
20 mar 202419,1019,3118,9319,3119,3143
19 mar 202419,2219,3118,9919,0819,08354
18 mar 202418,9019,1318,8719,0619,061.686
15 mar 202418,8218,8918,6318,6718,67451
14 mar 202419,1919,2118,8218,8318,832.018
13 mar 202419,4219,5719,4219,4719,4786
12 mar 202419,3819,4819,2719,4819,489
11 mar 202419,5419,5419,3619,5019,5075
08 mar 202419,5819,6319,5419,5719,571.004
07 mar 202419,3119,3119,2119,2119,211.353
06 mar 202419,6119,6119,4219,4519,45120
06 mar 20240.24 Dividendo
05 mar 202419,5219,8919,5119,7619,52502
04 mar 202419,7019,7019,4619,5319,2946
01 mar 202419,5819,6619,4819,5819,3435
29 feb 202419,8219,8219,5919,6719,438
28 feb 202419,4819,6519,4719,6419,4019
27 feb 202419,4419,7019,3919,6319,3941
26 feb 202419,4919,4919,2119,2118,98526
23 feb 202419,7219,7219,6819,6819,4530
22 feb 202419,8619,8619,8619,8619,622
21 feb 202419,6119,8119,6119,8119,56113
20 feb 202419,4819,6419,4819,6419,4064
19 feb 2024------
16 feb 202419,7719,7719,5619,5919,3542
15 feb 202419,7619,8219,7219,8019,55120
14 feb 202419,5219,6019,4219,4219,1828
13 feb 202419,3119,4619,1019,4119,17897
12 feb 202420,2320,2319,8419,9319,69232
09 feb 202419,9920,0019,6619,7219,48515
08 feb 202419,9820,4119,7619,8619,611.958
07 feb 202420,3620,3620,3020,3020,0517
06 feb 202420,0320,4119,8420,4120,16291
05 feb 202419,8219,8619,8019,8619,627
02 feb 202420,2520,2520,0520,1319,891.087
01 feb 202420,1820,2820,1520,1719,92515
31 gen 202420,4120,5220,4120,4320,1811.577
30 gen 202420,3320,4520,2920,4520,208
29 gen 202420,4720,5120,3120,3820,13672
26 gen 202420,9420,9520,6620,6620,41669
25 gen 202420,5220,7120,5220,7120,46275
24 gen 202420,6020,6520,4220,4220,171.453
23 gen 2024------
22 gen 202420,3720,4820,2520,2520,00155
19 gen 202419,6619,8919,6419,8919,641.899
18 gen 202419,9520,0119,5219,5219,28207
17 gen 202419,9520,4119,9019,9019,6653
16 gen 202420,5120,5320,2020,2119,96530.782
15 gen 2024------
12 gen 202420,8520,8520,5120,7320,4842
11 gen 202421,0521,0520,6420,6420,39201
10 gen 202420,7720,9620,7520,9620,703.575
09 gen 202420,6820,6820,6820,6820,432
08 gen 202420,8420,8420,8420,8420,5969
05 gen 202420,9620,9620,7820,8320,58125
04 gen 202420,7520,9020,7520,7820,53754
03 gen 202420,9821,0020,7220,8720,62908
02 gen 202421,2321,5321,2321,5321,27355
29 dic 202321,7221,7221,5821,6021,34130
28 dic 202321,6821,7421,6421,6721,41164
27 dic 2023------
22 dic 202321,9321,9321,7821,8521,59151
21 dic 202321,8221,8221,7821,8221,553
20 dic 202322,1622,2322,1522,2321,9695
19 dic 202322,0822,2421,9522,1321,861.151
18 dic 202322,3822,4222,0022,0121,751.061
15 dic 202322,4022,4422,1422,1621,891.520
14 dic 202322,0222,8122,0222,4922,221.465
13 dic 202320,3420,6120,2920,5220,27104
12 dic 202320,2420,2520,1920,2520,0065
11 dic 202320,2120,3220,2120,3220,07502
08 dic 202320,0820,1719,8919,9919,7579
07 dic 202320,2320,2320,0020,0019,7689
06 dic 202320,3320,5720,2920,2920,041.767
06 dic 20230.33 Dividendo
05 dic 202320,4920,6720,3920,3919,821.657
04 dic 202319,9120,3819,8820,3819,812.195
01 dic 202319,3420,0219,3419,9619,40343
*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...