Italia markets open in 1 hour 23 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
4,19000,0000 (0,00%)
Alla chiusura: 06:02AM GMT
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20244,19004,19004,19004,19004,1900300
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
27 nov 20234,66004,80004,58134,79884,657446.925
24 nov 20234,59834,69004,50004,66504,527522.864
23 nov 2023------
22 nov 20234,60004,63004,49504,52004,386876.759
21 nov 20234,75004,77004,55004,58504,449942.926
20 nov 20234,59004,83904,52504,81004,668331.209
17 nov 20234,66004,69004,54004,58764,452419.746
16 nov 20234,73004,77004,50304,62504,488772.342
15 nov 20234,78004,88004,68004,76004,619738.903
14 nov 20234,39804,69884,39004,66504,527579.683
13 nov 20234,26004,26004,04004,11003,988943.310
10 nov 20234,52004,53004,10004,30004,1733208.603
09 nov 20234,87004,87004,65874,66884,531216.130
08 nov 20234,96204,98954,86504,86774,724311.574
07 nov 20235,07005,14004,98004,99004,842926.771
06 nov 20235,43005,45005,08005,10004,9497104.771
03 nov 20235,39005,54005,37005,49005,328264.559
02 nov 20234,89005,18004,87005,18005,027386.268
01 nov 20234,80004,82954,54004,62004,483917.321
31 ott 20234,90954,96204,78004,80954,667817.943
30 ott 20234,99885,04004,77004,85004,707118.164
27 ott 20235,24005,25004,88504,88504,741042.302
26 ott 20234,73805,23004,72005,11954,9686224.863
25 ott 20234,69004,78004,50004,51004,377122.554
24 ott 20234,61004,77004,61004,71004,571220.096
23 ott 20234,59204,74004,47134,64954,512522.241
20 ott 20234,65004,75004,57004,70004,561526.091
19 ott 20234,70504,82004,66504,75004,610031.707
18 ott 20234,99005,00004,77004,82004,678098.580
17 ott 20234,89005,16004,89005,03954,891028.941
16 ott 20234,89134,96954,66004,94004,794464.965
13 ott 20235,31005,32005,04005,06004,910937.845
12 ott 20235,45005,48005,19505,21505,061362.446
*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...