Italia Markets closed

Medical Properties Trust, Inc. (0JZZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,8100+0,0800 (+1,69%)
Alla chiusura: 07:06PM BST
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20244,74514,85004,64804,81004,810023.381
18 lug 20244,80504,91004,72504,73004,730058.436
17 lug 20244,84284,95004,75004,84504,845066.782
16 lug 20244,73964,83004,68004,81004,810080.592
15 lug 20244,50004,75004,42004,72004,720058.545
12 lug 20244,56004,60004,48004,56004,560033.567
11 lug 20244,39004,59004,21504,50124,501268.804
10 lug 20244,29004,36004,28004,33004,330046.327
09 lug 20244,17004,26004,10004,22004,220035.271
08 lug 20244,20884,33504,11004,12834,128351.472
05 lug 20244,07504,12004,02004,08504,085026.929
04 lug 2024------
03 lug 20244,04004,09003,99004,02694,026915.945
02 lug 20244,06004,09003,93003,97883,978866.762
01 lug 20244,32004,38844,07004,08884,088899.967
28 giu 20244,65004,66004,28004,29004,2900241.875
27 giu 20244,68004,69004,56004,63884,638891.209
26 giu 20244,69004,69004,61004,64004,640025.248
25 giu 20244,78994,80004,66004,70844,708427.132
24 giu 20244,81004,89004,77004,83504,835037.477
21 giu 20244,79004,84004,76004,80994,809914.964
20 giu 20244,82884,83004,68004,79504,795055.106
19 giu 2024------
18 giu 20244,83004,89804,78004,80884,808816.453
17 giu 20244,80184,81504,72004,81504,8150109.021
14 giu 20244,85004,90004,77884,84004,840038.834
13 giu 20244,96005,00004,78004,84884,848867.403
12 giu 20245,15505,25004,93004,97504,975037.821
11 giu 20244,96305,00004,85004,96204,962068.808
10 giu 20245,22005,22005,04005,09005,090038.018
07 giu 20245,55005,55005,30005,30005,300029.066
06 giu 20245,63995,63995,50005,54005,540034.028
05 giu 20245,52005,58005,38505,56005,560018.871
04 giu 20245,49005,55015,45005,50005,500094.276
03 giu 20245,56005,60005,41005,56005,560088.704
31 mag 20245,08005,26005,08005,25005,2500108.280
30 mag 20245,03505,06884,97005,00005,000044.326
29 mag 20245,30005,30004,92504,92504,925038.585
28 mag 20245,06005,19895,05885,14005,140023.796
24 mag 20245,14405,17005,00125,03885,038820.112
23 mag 20244,97005,38004,83005,09005,0900179.743
22 mag 20245,00005,01004,90004,95004,950050.145
21 mag 20245,18205,26005,00205,02005,020081.660
20 mag 20245,03825,27124,98005,23005,230041.650
17 mag 20245,17005,21005,00005,05005,050042.364
16 mag 20245,32005,36004,96005,03805,0380127.823
15 mag 20245,93005,93005,28125,31305,3130121.483
14 mag 20245,42006,52005,42005,89505,8950620.556
13 mag 20244,83006,29004,81005,39005,3900514.336
10 mag 20244,72834,84004,67004,80004,800077.285
09 mag 20244,45844,70004,30004,66004,6600140.914
08 mag 20244,25004,41004,15004,37004,370039.985
07 mag 20244,49004,50004,20004,22004,220059.680
03 mag 20244,82005,17004,82004,96124,961290.286
02 mag 20244,70004,81124,70004,79504,795035.421
01 mag 20244,67004,78004,59004,64504,645040.561
30 apr 20244,75004,82004,65004,72004,72008.547
29 apr 20244,62004,77004,59504,72004,7200153.943
26 apr 20244,58004,71004,56504,56504,565055.083
25 apr 20244,49804,58504,40004,55004,550029.380
24 apr 20244,63004,69004,55004,60004,600098.403
23 apr 20244,50004,76804,50004,60004,600079.127
22 apr 20244,39004,54884,38004,52004,520035.347
19 apr 20244,80114,84004,55004,56004,5600118.258
18 apr 20244,78804,96704,69884,94004,9400174.756
17 apr 20244,70004,85504,65004,83504,835090.446
16 apr 20244,74004,80004,59004,72884,7288106.883
15 apr 20244,45005,29204,38004,64124,6412509.513
12 apr 20244,07004,14003,96004,01004,010028.349
11 apr 20244,12004,14003,98004,08804,088067.052
10 apr 20244,11004,11003,94004,03004,030081.011
09 apr 20244,10004,25004,09004,21004,210049.013
08 apr 20244,10004,14084,04004,09004,090038.567
05 apr 20244,22004,22004,05704,06884,068869.779
04 apr 20244,35004,43504,30004,39004,3900134.388
03 apr 20244,28004,29874,16504,29504,295020.098
02 apr 20244,38104,46884,34504,41804,418020.895
28 mar 20244,60004,83004,60004,73004,7300116.232
27 mar 20244,10004,78504,06004,68004,6800295.392
26 mar 20243,97004,06503,93003,98003,9800156.082
25 mar 20244,15504,20004,01004,01884,018853.671
22 mar 20244,25004,30504,08004,09004,090036.813
21 mar 20244,29004,39004,17504,26124,261249.407
20 mar 20244,37004,43004,20004,24004,240058.817
19 mar 20244,27004,45934,24004,42004,420091.770
18 mar 20244,32004,37884,27804,32884,328870.578
15 mar 20244,23004,35004,15704,35004,3500106.589
14 mar 20244,43004,43004,16884,18884,188856.909
13 mar 20244,28004,50004,23124,47004,470062.364
12 mar 20244,18004,32004,17504,21124,211211.250
11 mar 20244,16004,32004,15004,18004,180032.008
08 mar 20244,42004,56004,24204,24884,2488110.891
07 mar 20244,51124,69004,51124,52884,528873.631
06 mar 20244,53004,69004,48004,50004,5000121.296
05 mar 20244,31804,50004,27004,44114,441144.514
04 mar 20244,46004,46504,24124,29884,2988111.369
01 mar 20244,19004,56004,19004,42004,420085.658
29 feb 20244,25004,35004,17004,29004,290068.741
28 feb 20244,10004,22504,06004,19004,190034.568
27 feb 20243,91004,24003,91004,16004,1600151.692
*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...