Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,5600-0,3800 (-7,69%)
Alla chiusura: 07:12PM BST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 feb 20243,78503,94003,76503,93313,933149.887
23 feb 20243,68703,86873,62003,79503,795033.460
22 feb 20243,79883,82003,68003,73613,736179.478
21 feb 20243,60003,94003,41003,79503,7950143.841
20 feb 20243,60003,61003,51003,59683,596875.332
19 feb 2024------
16 feb 20243,81853,90003,71203,72003,720059.276
15 feb 20243,75503,96003,73003,83933,839398.011
14 feb 20243,56003,74003,54003,70003,700068.051
13 feb 20243,42103,54003,35003,49883,4988108.417
12 feb 20243,42003,70003,39503,68503,6850347.530
09 feb 20243,26803,42003,23883,38003,380060.444
08 feb 20243,28003,35203,22003,35073,350733.105
07 feb 20243,23003,28003,16503,25003,250010.542
06 feb 20243,15003,27123,13003,24003,240013.232
05 feb 20243,21503,26003,12003,25003,250084.072
02 feb 20243,29003,29003,09003,11203,112040.549
01 feb 20243,13503,18003,08893,16203,162031.853
31 gen 20243,15003,24003,10003,12893,128928.031
30 gen 20243,23003,23003,07003,20003,200094.785
29 gen 20243,26003,27003,12873,20133,201361.927
26 gen 20243,38003,42003,26003,28123,281278.305
25 gen 20243,33003,39003,23003,33003,330055.701
24 gen 20243,31003,44003,23503,26003,260056.215
23 gen 20243,29003,38003,21503,24003,240083.170
22 gen 20243,05003,26003,04003,17003,1700118.248
19 gen 20243,09003,11002,92853,02003,020090.683
18 gen 20243,10003,14002,99003,00003,0000103.756
17 gen 20243,22003,28002,95802,95802,9580209.370
16 gen 20243,45003,45003,21003,28883,2888380.822
15 gen 2024------
12 gen 20243,50003,65003,50003,50883,508893.719
11 gen 20243,67003,67003,48003,58003,580061.483
10 gen 20243,60003,64003,46003,59883,5988122.130
09 gen 20243,39003,66883,30503,63803,6380215.528
08 gen 20243,59003,63943,44883,45803,4580429.234
05 gen 20244,37004,43003,41003,48893,4889681.850
04 gen 20244,89005,11504,84884,96884,968878.346
03 gen 20244,97004,98004,83004,95504,955048.326
02 gen 20244,95005,14504,88005,07125,071272.871
29 dic 20235,06125,06124,91004,94004,940097.333
28 dic 20234,90005,08004,87005,03005,030072.184
27 dic 20234,88704,99504,86204,92504,925079.177
22 dic 20234,94005,02504,89004,91004,910043.472
21 dic 20234,96005,01004,80004,83504,835058.570
20 dic 20235,06005,11104,99005,00005,000054.579
19 dic 20235,01005,08004,95205,00005,000045.275
18 dic 20235,06205,15004,96005,03505,035044.717
15 dic 20235,52005,53005,03875,05005,050068.810
14 dic 20235,05005,76005,05005,44505,4450158.717
13 dic 20234,63004,64884,50004,53004,5300100.446
12 dic 20234,81834,81834,61804,70004,700023.689
11 dic 20234,67004,79004,58884,76204,762022.493
08 dic 20234,71934,80004,64004,66004,660040.785
07 dic 20234,66004,82004,61004,79884,798816.443
06 dic 20235,04005,18004,58004,67004,6700235.936
06 dic 20230.15 Dividendo
05 dic 20235,35005,36005,01005,09004,940048.550
04 dic 20235,30005,41005,16005,36005,202046.419
01 dic 20234,83005,21004,83005,14004,988586.235
30 nov 20234,92004,96004,78884,88504,741046.995
29 nov 20234,84005,08004,84004,88884,744769.987
28 nov 20234,79504,81004,68004,77884,638077.489
*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...