Italia markets closed

STAG Industrial, Inc. (0L98.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,85+0,61 (+1,78%)
Alla chiusura: 06:37PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202434,4935,0434,4934,8534,85546
18 apr 202435,0335,0334,1234,2434,24984
17 apr 202435,4535,4834,3835,1435,14777
16 apr 202436,0836,1135,7135,9035,90553
15 apr 202437,3137,3636,4036,4036,40555
12 apr 202437,2637,2936,9037,1137,11601
11 apr 202437,4037,5636,9737,5037,50257
10 apr 202437,3537,3536,8737,1037,10469
09 apr 202438,3938,4437,9938,1738,17240
08 apr 202437,6838,1037,5138,0438,04761
05 apr 202437,0737,5036,9937,3337,33380
04 apr 202437,6737,8537,3937,3937,39687
03 apr 202437,1637,3937,0737,3837,38471
02 apr 202437,2637,3136,9037,0037,00629
28 mar 202438,2638,4838,2238,3338,33751
27 mar 202437,9138,1637,6237,8237,82464
27 mar 20240.123333 Dividendo
26 mar 202437,9938,0237,4637,9437,82585
25 mar 202438,3538,4037,9938,0437,921.043
22 mar 202438,3538,4938,0038,1838,061.165
21 mar 202437,8938,2337,7838,2238,09382
20 mar 202436,9037,7336,7437,6737,55686
19 mar 202437,1537,2236,8536,9936,87332
18 mar 202437,1337,5837,1337,2037,08491
15 mar 202436,9837,3936,9837,1237,00403
14 mar 202438,0438,0436,9536,9536,83458
13 mar 202438,0338,3437,9138,0137,89346
12 mar 202438,0838,1337,7537,7737,65385
11 mar 202437,7138,1237,4838,1037,981.641
08 mar 202437,3837,6637,3237,4937,37227
07 mar 202437,6337,6737,1237,1237,00440
06 mar 202437,3737,4837,0837,1937,07511
05 mar 202437,2237,5837,1737,3337,20374
04 mar 202437,4437,5836,7937,3037,18734
01 mar 202437,0837,6136,6837,5437,42610
29 feb 202437,4837,5937,1937,3337,212.307
28 feb 202436,9437,4236,7837,3537,23943
28 feb 20240.123333 Dividendo
27 feb 202438,2038,2637,3137,3237,08646
26 feb 202438,1538,2737,7837,7837,531.983
23 feb 202438,7438,7638,6138,6138,35398
22 feb 202438,6338,6338,3738,4738,22517
21 feb 202438,7738,8738,4438,5638,31252
20 feb 202438,8339,2538,5738,9238,661.902
19 feb 2024------
16 feb 202438,8339,2038,6239,0938,83567
15 feb 202438,5739,0238,4339,0238,761.834
14 feb 202437,2438,2236,9038,0537,80623
13 feb 202436,6337,1736,1737,1436,90993
12 feb 202437,5838,0137,4937,7037,45672
09 feb 202437,5637,8437,0437,6937,44481
08 feb 202436,9837,7436,9837,6737,42432
07 feb 202437,4837,6137,0637,1636,92567
06 feb 202437,0037,4436,8737,3737,13210
05 feb 202437,0937,2236,6436,9836,74591
02 feb 202437,2237,2936,7637,2236,97584
01 feb 202436,8436,9936,7036,7336,49402
31 gen 202437,7237,7837,4137,4137,17685
30 gen 202437,8737,9437,5237,6937,44473
30 gen 20240.123333 Dividendo
29 gen 202438,0238,1937,9538,0337,66841
26 gen 202438,0538,1237,6437,7337,36331
25 gen 202438,1238,1237,7237,8437,47449
24 gen 202438,5438,6737,5837,5837,21580
23 gen 202438,8338,8838,1638,1837,81472
22 gen 202438,2238,7438,2238,6138,231.435
19 gen 202437,3638,0537,1638,0537,68694
18 gen 202437,4837,6736,8037,0436,681.260
17 gen 202437,5538,0337,1237,2736,911.657
16 gen 202438,3438,4937,9937,9937,621.063
15 gen 2024------
12 gen 202438,7238,8338,1238,4238,04578
11 gen 202438,5838,5838,1138,3938,01613
10 gen 202438,6938,8538,5738,8538,47754
09 gen 202438,5038,7038,4838,6538,271.123
08 gen 202438,6039,0738,5438,9238,54450
05 gen 202438,2238,6938,1338,3137,93253
04 gen 202438,8538,9038,4438,5438,17598
03 gen 202439,2839,3138,8339,1738,791.137
02 gen 202439,1739,5139,0839,4339,04958
29 dic 202339,1739,5739,1739,5339,141.570
28 dic 202339,0939,4639,0839,3538,97971
28 dic 20230.1225 Dividendo
27 dic 202339,2239,2939,0439,2138,711.022
22 dic 202338,8339,1338,5838,8738,37537
21 dic 202338,7538,8138,2838,4537,96707
20 dic 202338,9239,1038,7438,9038,40471
19 dic 202338,8539,0238,5938,8038,30723
18 dic 202338,6838,8238,6038,6538,15639
15 dic 202338,9439,1538,3838,3837,891.891
14 dic 202339,0039,1538,5338,7338,231.396
13 dic 202336,5837,3236,5737,2936,81783
12 dic 202336,3336,7436,1136,7136,24446
11 dic 202336,1536,5336,1036,4135,94733
08 dic 202336,1436,2035,7936,0135,55642
07 dic 202336,0036,3835,8436,2335,76394
06 dic 202336,2336,4035,9936,1035,64348
05 dic 202336,6836,7035,9436,0935,621.570
04 dic 202336,2036,8336,1136,7436,271.531
01 dic 202335,7836,4835,7036,4035,93947
*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...