Italia markets close in 4 hours 46 minutes
FTSE MIB
34.220,19 -50,93 (-0,15%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,84 +0,03 (+0,04%) Bitcoin EUR
59.202,97 -2.707,99 (-4,37%)
Medical Properties Trust, Inc. (0JZZ.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 07:13PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 4,5900 | 4,5900 | 210 |
| 23 apr 2024 | 4,5000 | 4,7680 | 4,5000 | 4,6000 | 4,6000 | 79.127 |
| 22 apr 2024 | 4,3900 | 4,5488 | 4,3800 | 4,5200 | 4,5200 | 35.347 |
| 19 apr 2024 | 4,8011 | 4,8400 | 4,5500 | 4,5600 | 4,5600 | 118.258 |
| 19 apr 2024 | 0.15 Dividendo | |||||
| 18 apr 2024 | 4,7880 | 4,9670 | 4,6988 | 4,9400 | 4,7900 | 174.756 |
| 17 apr 2024 | 4,7000 | 4,8550 | 4,6500 | 4,8350 | 4,6882 | 90.446 |
| 16 apr 2024 | 4,7400 | 4,8000 | 4,5900 | 4,7288 | 4,5852 | 106.883 |
| 15 apr 2024 | 4,4500 | 5,2920 | 4,3800 | 4,6412 | 4,5003 | 509.513 |
| 12 apr 2024 | 4,0700 | 4,1400 | 3,9600 | 4,0100 | 3,8882 | 28.349 |
| 11 apr 2024 | 4,1200 | 4,1400 | 3,9800 | 4,0880 | 3,9639 | 67.052 |
| 10 apr 2024 | 4,1100 | 4,1100 | 3,9400 | 4,0300 | 3,9076 | 81.011 |
| 09 apr 2024 | 4,1000 | 4,2500 | 4,0900 | 4,2100 | 4,0822 | 49.013 |
| 08 apr 2024 | 4,1000 | 4,1408 | 4,0400 | 4,0900 | 3,9658 | 38.567 |
| 05 apr 2024 | 4,2200 | 4,2200 | 4,0570 | 4,0688 | 3,9453 | 69.779 |
| 04 apr 2024 | 4,3500 | 4,4350 | 4,3000 | 4,3900 | 4,2567 | 134.388 |
| 03 apr 2024 | 4,2800 | 4,2987 | 4,1650 | 4,2950 | 4,1646 | 20.098 |
| 02 apr 2024 | 4,3810 | 4,4688 | 4,3450 | 4,4180 | 4,2839 | 20.895 |
| 28 mar 2024 | 4,6000 | 4,8300 | 4,6000 | 4,7300 | 4,5864 | 116.232 |
| 27 mar 2024 | 4,1000 | 4,7850 | 4,0600 | 4,6800 | 4,5379 | 295.392 |
| 26 mar 2024 | 3,9700 | 4,0650 | 3,9300 | 3,9800 | 3,8591 | 156.082 |
| 25 mar 2024 | 4,1550 | 4,2000 | 4,0100 | 4,0188 | 3,8968 | 53.671 |
| 22 mar 2024 | 4,2500 | 4,3050 | 4,0800 | 4,0900 | 3,9658 | 36.813 |
| 21 mar 2024 | 4,2900 | 4,3900 | 4,1750 | 4,2612 | 4,1318 | 49.407 |
| 20 mar 2024 | 4,3700 | 4,4300 | 4,2000 | 4,2400 | 4,1113 | 58.817 |
| 19 mar 2024 | 4,2700 | 4,4593 | 4,2400 | 4,4200 | 4,2858 | 91.770 |
| 18 mar 2024 | 4,3200 | 4,3788 | 4,2780 | 4,3288 | 4,1974 | 70.578 |
| 15 mar 2024 | 4,2300 | 4,3500 | 4,1570 | 4,3500 | 4,2179 | 106.589 |
| 14 mar 2024 | 4,4300 | 4,4300 | 4,1688 | 4,1888 | 4,0616 | 56.909 |
| 13 mar 2024 | 4,2800 | 4,5000 | 4,2312 | 4,4700 | 4,3343 | 62.364 |
| 12 mar 2024 | 4,1800 | 4,3200 | 4,1750 | 4,2112 | 4,0833 | 11.250 |
| 11 mar 2024 | 4,1600 | 4,3200 | 4,1500 | 4,1800 | 4,0531 | 32.008 |
| 08 mar 2024 | 4,4200 | 4,5600 | 4,2420 | 4,2488 | 4,1198 | 110.891 |
| 07 mar 2024 | 4,5112 | 4,6900 | 4,5112 | 4,5288 | 4,3913 | 73.631 |
| 06 mar 2024 | 4,5300 | 4,6900 | 4,4800 | 4,5000 | 4,3634 | 121.296 |
| 05 mar 2024 | 4,3180 | 4,5000 | 4,2700 | 4,4411 | 4,3062 | 44.514 |
| 04 mar 2024 | 4,4600 | 4,4650 | 4,2412 | 4,2988 | 4,1683 | 111.369 |
| 01 mar 2024 | 4,1900 | 4,5600 | 4,1900 | 4,4200 | 4,2858 | 85.658 |
| 29 feb 2024 | 4,2500 | 4,3500 | 4,1700 | 4,2900 | 4,1597 | 68.741 |
| 28 feb 2024 | 4,1000 | 4,2250 | 4,0600 | 4,1900 | 4,0628 | 34.568 |
| 27 feb 2024 | 3,9100 | 4,2400 | 3,9100 | 4,1600 | 4,0337 | 151.692 |
| 26 feb 2024 | 3,7850 | 3,9400 | 3,7650 | 3,9331 | 3,8137 | 49.887 |
| 23 feb 2024 | 3,6870 | 3,8687 | 3,6200 | 3,7950 | 3,6798 | 33.460 |
| 22 feb 2024 | 3,7988 | 3,8200 | 3,6800 | 3,7361 | 3,6227 | 79.478 |
| 21 feb 2024 | 3,6000 | 3,9400 | 3,4100 | 3,7950 | 3,6798 | 143.841 |
| 20 feb 2024 | 3,6000 | 3,6100 | 3,5100 | 3,5968 | 3,4876 | 75.332 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,8185 | 3,9000 | 3,7120 | 3,7200 | 3,6070 | 59.276 |
| 15 feb 2024 | 3,7550 | 3,9600 | 3,7300 | 3,8393 | 3,7227 | 98.011 |
| 14 feb 2024 | 3,5600 | 3,7400 | 3,5400 | 3,7000 | 3,5877 | 68.051 |
| 13 feb 2024 | 3,4210 | 3,5400 | 3,3500 | 3,4988 | 3,3926 | 108.417 |
| 12 feb 2024 | 3,4200 | 3,7000 | 3,3950 | 3,6850 | 3,5731 | 347.530 |
| 09 feb 2024 | 3,2680 | 3,4200 | 3,2388 | 3,3800 | 3,2774 | 60.444 |
| 08 feb 2024 | 3,2800 | 3,3520 | 3,2200 | 3,3507 | 3,2490 | 33.105 |
| 07 feb 2024 | 3,2300 | 3,2800 | 3,1650 | 3,2500 | 3,1513 | 10.542 |
| 06 feb 2024 | 3,1500 | 3,2712 | 3,1300 | 3,2400 | 3,1416 | 13.232 |
| 05 feb 2024 | 3,2150 | 3,2600 | 3,1200 | 3,2500 | 3,1513 | 84.072 |
| 02 feb 2024 | 3,2900 | 3,2900 | 3,0900 | 3,1120 | 3,0175 | 40.549 |
| 01 feb 2024 | 3,1350 | 3,1800 | 3,0889 | 3,1620 | 3,0660 | 31.853 |
| 31 gen 2024 | 3,1500 | 3,2400 | 3,1000 | 3,1289 | 3,0339 | 28.031 |
| 30 gen 2024 | 3,2300 | 3,2300 | 3,0700 | 3,2000 | 3,1028 | 94.785 |
| 29 gen 2024 | 3,2600 | 3,2700 | 3,1287 | 3,2013 | 3,1041 | 61.927 |
| 26 gen 2024 | 3,3800 | 3,4200 | 3,2600 | 3,2812 | 3,1816 | 78.305 |
| 25 gen 2024 | 3,3300 | 3,3900 | 3,2300 | 3,3300 | 3,2289 | 55.701 |
| 24 gen 2024 | 3,3100 | 3,4400 | 3,2350 | 3,2600 | 3,1610 | 56.215 |
| 23 gen 2024 | 3,2900 | 3,3800 | 3,2150 | 3,2400 | 3,1416 | 83.170 |
| 22 gen 2024 | 3,0500 | 3,2600 | 3,0400 | 3,1700 | 3,0737 | 118.248 |
| 19 gen 2024 | 3,0900 | 3,1100 | 2,9285 | 3,0200 | 2,9283 | 90.683 |
| 18 gen 2024 | 3,1000 | 3,1400 | 2,9900 | 3,0000 | 2,9089 | 103.756 |
| 17 gen 2024 | 3,2200 | 3,2800 | 2,9580 | 2,9580 | 2,8682 | 209.370 |
| 16 gen 2024 | 3,4500 | 3,4500 | 3,2100 | 3,2888 | 3,1889 | 380.822 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 3,5000 | 3,6500 | 3,5000 | 3,5088 | 3,4023 | 93.719 |
| 11 gen 2024 | 3,6700 | 3,6700 | 3,4800 | 3,5800 | 3,4713 | 61.483 |
| 10 gen 2024 | 3,6000 | 3,6400 | 3,4600 | 3,5988 | 3,4895 | 122.130 |
| 09 gen 2024 | 3,3900 | 3,6688 | 3,3050 | 3,6380 | 3,5275 | 215.528 |
| 08 gen 2024 | 3,5900 | 3,6394 | 3,4488 | 3,4580 | 3,3530 | 429.234 |
| 05 gen 2024 | 4,3700 | 4,4300 | 3,4100 | 3,4889 | 3,3830 | 681.850 |
| 04 gen 2024 | 4,8900 | 5,1150 | 4,8488 | 4,9688 | 4,8179 | 78.346 |
| 03 gen 2024 | 4,9700 | 4,9800 | 4,8300 | 4,9550 | 4,8045 | 48.326 |
| 02 gen 2024 | 4,9500 | 5,1450 | 4,8800 | 5,0712 | 4,9172 | 72.871 |
| 29 dic 2023 | 5,0612 | 5,0612 | 4,9100 | 4,9400 | 4,7900 | 97.333 |
| 28 dic 2023 | 4,9000 | 5,0800 | 4,8700 | 5,0300 | 4,8773 | 72.184 |
| 27 dic 2023 | 4,8870 | 4,9950 | 4,8620 | 4,9250 | 4,7755 | 79.177 |
| 22 dic 2023 | 4,9400 | 5,0250 | 4,8900 | 4,9100 | 4,7609 | 43.472 |
| 21 dic 2023 | 4,9600 | 5,0100 | 4,8000 | 4,8350 | 4,6882 | 58.570 |
| 20 dic 2023 | 5,0600 | 5,1110 | 4,9900 | 5,0000 | 4,8482 | 54.579 |
| 19 dic 2023 | 5,0100 | 5,0800 | 4,9520 | 5,0000 | 4,8482 | 45.275 |
| 18 dic 2023 | 5,0620 | 5,1500 | 4,9600 | 5,0350 | 4,8821 | 44.717 |
| 15 dic 2023 | 5,5200 | 5,5300 | 5,0387 | 5,0500 | 4,8967 | 68.810 |
| 14 dic 2023 | 5,0500 | 5,7600 | 5,0500 | 5,4450 | 5,2797 | 158.717 |
| 13 dic 2023 | 4,6300 | 4,6488 | 4,5000 | 4,5300 | 4,3924 | 100.446 |
| 12 dic 2023 | 4,8183 | 4,8183 | 4,6180 | 4,7000 | 4,5573 | 23.689 |
| 11 dic 2023 | 4,6700 | 4,7900 | 4,5888 | 4,7620 | 4,6174 | 22.493 |
| 08 dic 2023 | 4,7193 | 4,8000 | 4,6400 | 4,6600 | 4,5185 | 40.785 |
| 07 dic 2023 | 4,6600 | 4,8200 | 4,6100 | 4,7988 | 4,6531 | 16.443 |
| 06 dic 2023 | 5,0400 | 5,1800 | 4,5800 | 4,6700 | 4,5282 | 235.936 |
| 06 dic 2023 | 0.15 Dividendo | |||||
| 05 dic 2023 | 5,3500 | 5,3600 | 5,0100 | 5,0900 | 4,7900 | 48.550 |
| 04 dic 2023 | 5,3000 | 5,4100 | 5,1600 | 5,3600 | 5,0441 | 46.419 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.