Italia markets open in 7 hours 24 minutes

STAG Industrial, Inc. (0L98.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,03+0,19 (+0,55%)
Alla chiusura: 06:48PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202435,1935,2934,6434,9434,94388
01 mag 202434,4835,2534,1534,8434,84419
30 apr 202434,3334,6034,2634,6034,601.139
29 apr 202434,7034,9034,6234,7434,741.148
29 apr 20240.123333 Dividendo
26 apr 202434,5834,7434,3534,5334,41688
25 apr 202434,3834,6234,1634,4234,302.025
24 apr 202435,3335,3934,7034,7834,65292
23 apr 202435,4435,7235,2235,5735,44330
22 apr 202435,0935,3434,7035,3135,18502
19 apr 202434,4935,0434,4934,8334,70595
18 apr 202435,0335,0334,1234,2434,12984
17 apr 202435,4535,4834,3835,1435,01777
16 apr 202436,0836,1135,7135,9035,77553
15 apr 202437,3137,3636,4036,4036,27555
12 apr 202437,2637,2936,9037,1136,98601
11 apr 202437,4037,5636,9737,5037,37257
10 apr 202437,3537,3536,8737,1036,97469
09 apr 202438,3938,4437,9938,1738,03240
08 apr 202437,6838,1037,5138,0437,90761
05 apr 202437,0737,5036,9937,3337,20380
04 apr 202437,6737,8537,3937,3937,26687
03 apr 202437,1637,3937,0737,3837,24471
02 apr 202437,2637,3136,9037,0036,86629
28 mar 202438,2638,4838,2238,3338,20751
27 mar 202437,9138,1637,6237,8237,68464
27 mar 20240.123333 Dividendo
26 mar 202437,9938,0237,4637,9437,68585
25 mar 202438,3538,4037,9938,0437,781.043
22 mar 202438,3538,4938,0038,1837,921.165
21 mar 202437,8938,2337,7838,2237,96382
20 mar 202436,9037,7336,7437,6737,41686
19 mar 202437,1537,2236,8536,9936,74332
18 mar 202437,1337,5837,1337,2036,95491
15 mar 202436,9837,3936,9837,1236,87403
14 mar 202438,0438,0436,9536,9536,70458
13 mar 202438,0338,3437,9138,0137,75346
12 mar 202438,0838,1337,7537,7737,51385
11 mar 202437,7138,1237,4838,1037,841.641
08 mar 202437,3837,6637,3237,4937,23227
07 mar 202437,6337,6737,1237,1236,87440
06 mar 202437,3737,4837,0837,1936,94511
05 mar 202437,2237,5837,1737,3337,07374
04 mar 202437,4437,5836,7937,3037,05734
01 mar 202437,0837,6136,6837,5437,28610
29 feb 202437,4837,5937,1937,3337,082.307
28 feb 202436,9437,4236,7837,3537,10943
28 feb 20240.123333 Dividendo
27 feb 202438,2038,2637,3137,3236,94646
26 feb 202438,1538,2737,7837,7837,401.983
23 feb 202438,7438,7638,6138,6138,22398
22 feb 202438,6338,6338,3738,4738,09517
21 feb 202438,7738,8738,4438,5638,17252
20 feb 202438,8339,2538,5738,9238,521.902
19 feb 2024------
16 feb 202438,8339,2038,6239,0938,70567
15 feb 202438,5739,0238,4339,0238,631.834
14 feb 202437,2438,2236,9038,0537,67623
13 feb 202436,6337,1736,1737,1436,77993
12 feb 202437,5838,0137,4937,7037,32672
09 feb 202437,5637,8437,0437,6937,30481
08 feb 202436,9837,7436,9837,6737,29432
07 feb 202437,4837,6137,0637,1636,78567
06 feb 202437,0037,4436,8737,3736,99210
05 feb 202437,0937,2236,6436,9836,61591
02 feb 202437,2237,2936,7637,2236,84584
01 feb 202436,8436,9936,7036,7336,36402
31 gen 202437,7237,7837,4137,4137,03685
30 gen 202437,8737,9437,5237,6937,31473
30 gen 20240.123333 Dividendo
29 gen 202438,0238,1937,9538,0337,52841
26 gen 202438,0538,1237,6437,7337,23331
25 gen 202438,1238,1237,7237,8437,34449
24 gen 202438,5438,6737,5837,5837,08580
23 gen 202438,8338,8838,1638,1837,67472
22 gen 202438,2238,7438,2238,6138,101.435
19 gen 202437,3638,0537,1638,0537,54694
18 gen 202437,4837,6736,8037,0436,551.260
17 gen 202437,5538,0337,1237,2736,771.657
16 gen 202438,3438,4937,9937,9937,481.063
15 gen 2024------
12 gen 202438,7238,8338,1238,4237,91578
11 gen 202438,5838,5838,1138,3937,88613
10 gen 202438,6938,8538,5738,8538,33754
09 gen 202438,5038,7038,4838,6538,131.123
08 gen 202438,6039,0738,5438,9238,40450
05 gen 202438,2238,6938,1338,3137,80253
04 gen 202438,8538,9038,4438,5438,03598
03 gen 202439,2839,3138,8339,1738,651.137
02 gen 202439,1739,5139,0839,4338,90958
29 dic 202339,1739,5739,1739,5339,001.570
28 dic 202339,0939,4639,0839,3538,83971
28 dic 20230.1225 Dividendo
27 dic 202339,2239,2939,0439,2138,571.022
22 dic 202338,8339,1338,5838,8738,23537
21 dic 202338,7538,8138,2838,4537,82707
20 dic 202338,9239,1038,7438,9038,26471
19 dic 202338,8539,0238,5938,8038,16723
18 dic 202338,6838,8238,6038,6538,02639
15 dic 202338,9439,1538,3838,3837,751.891
*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...