Mail

0L98.L - STAG Industrial, Inc.

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 giu 2023	0,00	0,00	0,00	34,74	34,74	38
31 mag 2023	34,48	34,80	34,48	34,80	34,80	162
30 mag 2023	34,32	34,55	34,32	34,48	34,48	801
30 mag 2023	0.1225 Dividendo
26 mag 2023	33,91	34,09	33,83	34,08	33,96	195
25 mag 2023	33,83	33,87	33,56	33,63	33,51	122
24 mag 2023	33,97	33,98	33,90	33,90	33,77	175
23 mag 2023	34,49	34,71	34,29	34,29	34,17	472
22 mag 2023	34,58	34,76	34,28	34,76	34,64	452
19 mag 2023	34,67	34,67	34,38	34,38	34,26	82
18 mag 2023	34,33	34,63	34,22	34,37	34,24	179
17 mag 2023	34,49	34,49	34,10	34,47	34,35	538
16 mag 2023	34,80	34,84	34,32	34,40	34,28	525
15 mag 2023	34,83	34,87	34,67	34,85	34,72	329
12 mag 2023	34,80	34,89	34,55	34,55	34,43	202
11 mag 2023	35,22	35,22	34,73	34,76	34,63	699
10 mag 2023	35,33	35,38	35,10	35,38	35,25	132
09 mag 2023	35,03	35,26	34,99	35,17	35,04	389
05 mag 2023	34,80	35,45	34,80	35,45	35,32	850
04 mag 2023	34,79	35,19	34,79	35,15	35,03	379
03 mag 2023	34,69	35,19	34,58	35,19	35,07	465
02 mag 2023	35,37	35,85	34,90	34,97	34,84	5.479
28 apr 2023	34,01	34,31	34,01	34,08	33,96	504
27 apr 2023	33,41	34,05	33,36	33,99	33,87	268
27 apr 2023	0.1225 Dividendo
26 apr 2023	33,42	33,58	33,18	33,18	32,94	297
25 apr 2023	33,72	33,89	33,45	33,52	33,28	901
24 apr 2023	34,28	34,29	33,68	34,00	33,75	205
21 apr 2023	33,99	34,19	33,71	34,19	33,94	1.582
20 apr 2023	33,53	33,77	33,47	33,77	33,52	87
19 apr 2023	33,15	33,41	32,95	33,41	33,17	502
18 apr 2023	33,10	33,46	33,08	33,23	32,99	284
17 apr 2023	-	-	-	-	-	-
14 apr 2023	32,87	33,03	32,25	32,39	32,15	499
13 apr 2023	32,42	32,61	32,20	32,45	32,21	154
12 apr 2023	32,81	32,93	32,63	32,86	32,62	897
11 apr 2023	33,00	33,00	32,52	32,72	32,48	601
06 apr 2023	33,37	33,37	33,00	33,03	32,79	299
05 apr 2023	33,25	33,30	33,09	33,13	32,88	185
04 apr 2023	33,60	33,61	33,14	33,17	32,93	547
03 apr 2023	33,63	33,92	33,29	33,29	33,05	490
31 mar 2023	33,51	33,66	33,37	33,45	33,21	270
30 mar 2023	33,53	33,66	33,38	33,38	33,14	1.205
29 mar 2023	33,41	33,53	33,18	33,29	33,05	442
28 mar 2023	32,85	32,98	32,68	32,68	32,44	182
27 mar 2023	32,99	33,14	32,88	33,14	32,90	240
24 mar 2023	31,82	32,24	31,82	32,24	32,00	533
23 mar 2023	32,04	32,24	31,72	31,72	31,48	1.951
22 mar 2023	32,37	32,68	32,15	32,68	32,44	543
21 mar 2023	32,87	33,00	32,29	32,37	32,13	740
20 mar 2023	32,24	32,75	32,03	32,51	32,28	155
17 mar 2023	32,37	32,41	31,79	31,92	31,69	831
16 mar 2023	32,01	32,96	32,01	32,61	32,37	866
15 mar 2023	32,19	32,63	31,87	32,63	32,39	103
14 mar 2023	32,55	32,65	32,18	32,18	31,94	484
13 mar 2023	31,19	31,99	31,19	31,80	31,57	919
10 mar 2023	32,61	32,64	31,15	31,28	31,05	1.263
09 mar 2023	33,45	33,45	32,89	32,90	32,66	206
08 mar 2023	33,65	33,82	33,37	33,37	33,13	253
07 mar 2023	34,13	34,13	33,33	33,33	33,09	199
06 mar 2023	34,36	34,36	34,10	34,10	33,86	275
03 mar 2023	33,92	34,04	33,79	34,04	33,79	1.861
02 mar 2023	32,77	33,36	32,77	33,31	33,06	121
01 mar 2023	33,49	33,49	32,97	32,97	32,73	332
28 feb 2023	34,07	34,25	34,07	34,24	33,99	71
27 feb 2023	34,23	34,39	33,97	34,12	33,87	159
27 feb 2023	0.1225 Dividendo
24 feb 2023	34,20	34,22	33,85	33,85	33,48	198
23 feb 2023	34,77	34,90	34,17	34,17	33,79	33
22 feb 2023	35,01	35,01	34,60	34,71	34,33	1.915
21 feb 2023	35,29	35,32	34,97	34,99	34,61	127
20 feb 2023	-	-	-	-	-	-
17 feb 2023	35,38	35,38	34,74	34,81	34,43	260
16 feb 2023	35,17	35,17	34,72	34,99	34,61	373
15 feb 2023	35,31	35,65	35,29	35,48	35,09	179
14 feb 2023	35,58	35,99	35,43	35,54	35,16	158
13 feb 2023	34,94	35,63	34,94	35,59	35,20	42
10 feb 2023	34,82	34,90	34,72	34,80	34,42	25
09 feb 2023	36,10	36,10	35,49	35,49	35,10	517
08 feb 2023	36,27	36,31	35,98	35,98	35,59	204
07 feb 2023	36,13	36,35	36,12	36,35	35,96	200
06 feb 2023	35,86	36,17	35,84	36,17	35,78	283
03 feb 2023	36,23	36,38	36,04	36,04	35,65	250
02 feb 2023	36,25	37,06	36,25	37,06	36,65	176
01 feb 2023	35,47	35,47	35,04	35,13	34,75	243
31 gen 2023	35,11	35,32	35,11	35,16	34,78	36
30 gen 2023	35,53	35,65	35,24	35,30	34,91	217
30 gen 2023	0.1225 Dividendo
27 gen 2023	35,60	35,76	35,60	35,76	35,25	341
26 gen 2023	35,40	35,67	35,40	35,55	35,04	1.229
25 gen 2023	34,66	34,97	34,66	34,85	34,35	437
24 gen 2023	35,29	35,29	34,84	35,00	34,50	228
23 gen 2023	34,29	35,23	34,29	35,06	34,56	431
20 gen 2023	33,97	34,18	33,89	33,94	33,45	552
19 gen 2023	34,45	34,64	34,30	34,30	33,81	158
18 gen 2023	34,94	34,94	34,34	34,41	33,92	137
17 gen 2023	35,18	35,27	35,03	35,10	34,60	300
16 gen 2023	-	-	-	-	-	-
13 gen 2023	35,19	35,29	35,05	35,29	34,78	910
12 gen 2023	34,90	35,32	34,74	35,26	34,76	235
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...