Italia markets closed
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
58.931,50 -207,17 (-0,35%) CMC Crypto 200
1.364,74 +52,11 (+3,97%)
Realty Income Corporation (0KUE.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 55,44 | 55,70 | 55,20 | 55,43 | 55,43 | 9.671 |
| 03 mag 2024 | 54,80 | 55,75 | 54,80 | 55,17 | 55,17 | 9.925 |
| 02 mag 2024 | 54,43 | 54,50 | 54,01 | 54,15 | 54,15 | 5.668 |
| 01 mag 2024 | 53,31 | 54,10 | 53,31 | 53,90 | 53,90 | 6.959 |
| 30 apr 2024 | 54,01 | 54,11 | 53,73 | 54,01 | 54,01 | 4.362 |
| 30 apr 2024 | 0.257 Dividendo | |||||
| 29 apr 2024 | 54,12 | 54,55 | 54,00 | 54,47 | 54,21 | 17.494 |
| 26 apr 2024 | 53,81 | 54,20 | 53,51 | 53,79 | 53,54 | 11.384 |
| 25 apr 2024 | 53,72 | 53,91 | 52,87 | 53,75 | 53,50 | 8.421 |
| 24 apr 2024 | 53,46 | 53,72 | 52,91 | 53,65 | 53,40 | 22.074 |
| 23 apr 2024 | 53,33 | 53,56 | 53,11 | 53,39 | 53,14 | 8.794 |
| 22 apr 2024 | 52,77 | 53,37 | 52,48 | 53,34 | 53,09 | 12.981 |
| 19 apr 2024 | 51,00 | 53,15 | 51,00 | 52,79 | 52,54 | 16.301 |
| 18 apr 2024 | 51,52 | 51,77 | 51,14 | 51,67 | 51,43 | 6.506 |
| 17 apr 2024 | 51,00 | 51,47 | 50,65 | 51,47 | 51,23 | 11.823 |
| 16 apr 2024 | 51,65 | 51,65 | 50,93 | 51,42 | 51,18 | 12.795 |
| 15 apr 2024 | 52,18 | 52,31 | 51,63 | 51,71 | 51,46 | 20.340 |
| 12 apr 2024 | 52,40 | 52,40 | 51,87 | 52,07 | 51,82 | 10.610 |
| 11 apr 2024 | 52,39 | 52,76 | 52,10 | 52,59 | 52,34 | 15.219 |
| 10 apr 2024 | 53,38 | 54,44 | 51,71 | 51,98 | 51,73 | 28.924 |
| 09 apr 2024 | 53,79 | 54,32 | 53,70 | 54,06 | 53,80 | 10.416 |
| 08 apr 2024 | 53,12 | 53,66 | 52,90 | 53,58 | 53,33 | 105.358 |
| 05 apr 2024 | 52,81 | 52,96 | 51,96 | 52,96 | 52,71 | 10.649 |
| 04 apr 2024 | 52,90 | 53,45 | 52,81 | 52,81 | 52,56 | 10.192 |
| 03 apr 2024 | 52,93 | 52,94 | 52,54 | 52,74 | 52,49 | 12.836 |
| 02 apr 2024 | 52,96 | 53,07 | 52,67 | 52,85 | 52,60 | 10.449 |
| 28 mar 2024 | 53,50 | 54,19 | 53,50 | 53,99 | 53,74 | 14.979 |
| 28 mar 2024 | 0.257 Dividendo | |||||
| 27 mar 2024 | 52,72 | 53,65 | 52,72 | 53,51 | 53,00 | 23.212 |
| 26 mar 2024 | 52,36 | 52,75 | 52,26 | 52,75 | 52,25 | 18.072 |
| 25 mar 2024 | 52,23 | 52,57 | 51,97 | 52,32 | 51,82 | 19.594 |
| 22 mar 2024 | 52,70 | 52,84 | 52,03 | 52,10 | 51,60 | 18.083 |
| 21 mar 2024 | 52,59 | 52,88 | 52,21 | 52,44 | 51,94 | 29.857 |
| 20 mar 2024 | 51,81 | 52,48 | 51,62 | 52,36 | 51,86 | 17.877 |
| 19 mar 2024 | 52,23 | 52,38 | 51,83 | 52,14 | 51,64 | 18.018 |
| 18 mar 2024 | 52,35 | 52,46 | 52,00 | 52,26 | 51,76 | 22.960 |
| 15 mar 2024 | 51,83 | 52,00 | 51,09 | 51,72 | 51,23 | 12.006 |
| 14 mar 2024 | 52,35 | 52,35 | 51,24 | 51,35 | 50,87 | 16.760 |
| 13 mar 2024 | 52,93 | 53,33 | 52,20 | 52,24 | 51,74 | 9.961 |
| 12 mar 2024 | 52,90 | 53,00 | 52,56 | 52,56 | 52,06 | 10.900 |
| 11 mar 2024 | 52,90 | 53,46 | 52,78 | 53,28 | 52,77 | 21.698 |
| 08 mar 2024 | 52,50 | 52,94 | 52,26 | 52,88 | 52,38 | 7.189 |
| 07 mar 2024 | 52,15 | 52,58 | 52,10 | 52,19 | 51,69 | 13.402 |
| 06 mar 2024 | 52,64 | 52,65 | 51,94 | 51,97 | 51,48 | 8.112 |
| 05 mar 2024 | 52,64 | 52,86 | 52,31 | 52,33 | 51,83 | 8.946 |
| 04 mar 2024 | 51,93 | 52,83 | 51,88 | 52,45 | 51,95 | 14.773 |
| 01 mar 2024 | 51,83 | 52,00 | 50,91 | 51,66 | 51,17 | 18.252 |
| 29 feb 2024 | 52,16 | 52,61 | 51,92 | 52,14 | 51,64 | 15.786 |
| 29 feb 2024 | 0.2565 Dividendo | |||||
| 28 feb 2024 | 52,35 | 52,35 | 51,92 | 52,10 | 51,35 | 15.208 |
| 27 feb 2024 | 52,88 | 52,95 | 52,20 | 52,24 | 51,49 | 13.928 |
| 26 feb 2024 | 52,92 | 53,31 | 52,17 | 52,24 | 51,48 | 18.806 |
| 23 feb 2024 | 52,98 | 53,42 | 52,75 | 53,12 | 52,36 | 34.356 |
| 22 feb 2024 | 52,78 | 52,99 | 52,42 | 52,75 | 51,99 | 9.192 |
| 21 feb 2024 | 52,99 | 53,02 | 51,70 | 52,52 | 51,76 | 13.403 |
| 20 feb 2024 | 52,60 | 52,63 | 51,98 | 52,43 | 51,68 | 33.405 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 52,32 | 52,50 | 51,28 | 52,43 | 51,68 | 13.357 |
| 15 feb 2024 | 51,78 | 52,37 | 51,75 | 52,22 | 51,47 | 21.601 |
| 14 feb 2024 | 51,67 | 51,70 | 51,16 | 51,37 | 50,63 | 21.072 |
| 13 feb 2024 | 52,49 | 52,50 | 51,19 | 51,48 | 50,74 | 23.487 |
| 12 feb 2024 | 52,81 | 53,03 | 52,56 | 52,68 | 51,92 | 16.940 |
| 09 feb 2024 | 52,99 | 53,23 | 52,29 | 52,67 | 51,91 | 16.490 |
| 08 feb 2024 | 53,17 | 53,51 | 53,06 | 53,39 | 52,62 | 11.514 |
| 07 feb 2024 | 53,81 | 53,92 | 53,30 | 53,44 | 52,67 | 4.612 |
| 06 feb 2024 | 52,50 | 53,72 | 52,50 | 53,63 | 52,86 | 9.281 |
| 05 feb 2024 | 54,00 | 54,00 | 52,65 | 52,86 | 52,10 | 23.394 |
| 02 feb 2024 | 55,35 | 55,35 | 53,63 | 53,92 | 53,15 | 26.269 |
| 01 feb 2024 | 54,16 | 54,78 | 53,82 | 54,58 | 53,79 | 12.122 |
| 31 gen 2024 | 55,17 | 55,30 | 54,74 | 54,80 | 54,01 | 7.895 |
| 31 gen 2024 | 0.2565 Dividendo | |||||
| 30 gen 2024 | 55,20 | 55,60 | 54,42 | 55,60 | 54,55 | 12.277 |
| 29 gen 2024 | 55,00 | 55,09 | 54,59 | 54,62 | 53,58 | 13.911 |
| 26 gen 2024 | 55,48 | 55,65 | 54,97 | 55,13 | 54,09 | 10.756 |
| 25 gen 2024 | 55,62 | 55,70 | 54,89 | 55,21 | 54,17 | 24.235 |
| 24 gen 2024 | 56,69 | 56,84 | 55,35 | 55,41 | 54,36 | 19.111 |
| 23 gen 2024 | 55,85 | 56,07 | 55,41 | 55,58 | 54,52 | 12.320 |
| 22 gen 2024 | 56,72 | 57,36 | 55,33 | 55,51 | 54,46 | 15.638 |
| 19 gen 2024 | 56,19 | 56,56 | 55,44 | 56,41 | 55,34 | 16.478 |
| 18 gen 2024 | 57,18 | 57,40 | 55,81 | 56,05 | 54,99 | 15.332 |
| 17 gen 2024 | 58,02 | 58,28 | 56,64 | 56,83 | 55,75 | 20.329 |
| 16 gen 2024 | 58,70 | 58,89 | 58,28 | 58,35 | 57,25 | 81.396 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 59,63 | 59,63 | 58,67 | 58,84 | 57,72 | 12.309 |
| 11 gen 2024 | 59,20 | 59,20 | 58,41 | 59,17 | 58,05 | 15.442 |
| 10 gen 2024 | 59,53 | 59,75 | 59,37 | 59,70 | 58,57 | 8.999 |
| 09 gen 2024 | 59,07 | 59,82 | 58,93 | 59,43 | 58,31 | 11.926 |
| 08 gen 2024 | 57,85 | 59,53 | 57,83 | 59,12 | 58,00 | 11.378 |
| 05 gen 2024 | 57,75 | 58,05 | 57,16 | 57,78 | 56,69 | 7.679 |
| 04 gen 2024 | 57,66 | 58,23 | 57,48 | 57,88 | 56,79 | 8.745 |
| 03 gen 2024 | 58,13 | 58,25 | 57,25 | 57,96 | 56,86 | 24.746 |
| 02 gen 2024 | 57,64 | 58,46 | 57,00 | 58,39 | 57,28 | 18.432 |
| 29 dic 2023 | 57,98 | 58,12 | 57,41 | 57,60 | 56,51 | 17.923 |
| 29 dic 2023 | 0.2565 Dividendo | |||||
| 28 dic 2023 | 57,97 | 58,25 | 57,88 | 58,21 | 56,86 | 24.664 |
| 27 dic 2023 | 57,78 | 57,90 | 57,65 | 57,90 | 56,55 | 4.417 |
| 22 dic 2023 | 57,08 | 57,64 | 57,07 | 57,09 | 55,76 | 9.633 |
| 21 dic 2023 | 57,20 | 57,52 | 56,59 | 56,63 | 55,31 | 9.332 |
| 20 dic 2023 | 57,14 | 57,72 | 57,12 | 57,54 | 56,20 | 11.030 |
| 19 dic 2023 | 56,78 | 57,36 | 56,64 | 57,13 | 55,80 | 8.511 |
| *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.