Italia Markets open in 7 hrs 43 mins

STAG Industrial, Inc. (0L98.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,95-0,16 (-0,43%)
Alla chiusura: 06:54PM BST
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2024------
15 apr 202437,3137,3636,6736,6736,67439
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
26 mar 202437,9938,0237,4637,9437,94585
25 mar 202438,3538,4037,9938,0438,041.043
22 mar 202438,3538,4938,0038,1838,181.165
21 mar 202437,8938,2337,7838,2238,22382
20 mar 202436,9037,7336,7437,6737,67686
19 mar 202437,1537,2236,8536,9936,99332
18 mar 202437,1337,5837,1337,2037,20491
15 mar 202436,9837,3936,9837,1237,12403
14 mar 202438,0438,0436,9536,9536,95458
13 mar 202438,0338,3437,9138,0138,01346
12 mar 202438,0838,1337,7537,7737,77385
11 mar 202437,7138,1237,4838,1038,101.641
08 mar 202437,3837,6637,3237,4937,49227
07 mar 202437,6337,6737,1237,1237,12440
06 mar 202437,3737,4837,0837,1937,19511
05 mar 202437,2237,5837,1737,3337,33374
04 mar 202437,4437,5836,7937,3037,30734
01 mar 202437,0837,6136,6837,5437,54610
29 feb 202437,4837,5937,1937,3337,332.307
28 feb 202436,9437,4236,7837,3537,35943
27 feb 202438,2038,2637,3137,3237,32646
26 feb 202438,1538,2737,7837,7837,781.983
23 feb 202438,7438,7638,6138,6138,61398
22 feb 202438,6338,6338,3738,4738,47517
21 feb 202438,7738,8738,4438,5638,56252
20 feb 202438,8339,2538,5738,9238,921.902
19 feb 2024------
16 feb 202438,8339,2038,6239,0939,09567
15 feb 202438,5739,0238,4339,0239,021.834
14 feb 202437,2438,2236,9038,0538,05623
13 feb 202436,6337,1736,1737,1437,14993
12 feb 202437,5838,0137,4937,7037,70672
09 feb 202437,5637,8437,0437,6937,69481
08 feb 202436,9837,7436,9837,6737,67432
07 feb 202437,4837,6137,0637,1637,16567
06 feb 202437,0037,4436,8737,3737,37210
05 feb 202437,0937,2236,6436,9836,98591
02 feb 202437,2237,2936,7637,2237,22584
01 feb 202436,8436,9936,7036,7336,73402
31 gen 202437,7237,7837,4137,4137,41685
30 gen 202437,8737,9437,5237,6937,69473
29 gen 202438,0238,1937,9538,0338,03841
26 gen 202438,0538,1237,6437,7337,73331
25 gen 202438,1238,1237,7237,8437,84449
24 gen 202438,5438,6737,5837,5837,58580
23 gen 202438,8338,8838,1638,1838,18472
22 gen 202438,2238,7438,2238,6138,611.435
19 gen 202437,3638,0537,1638,0538,05694
18 gen 202437,4837,6736,8037,0437,041.260
17 gen 202437,5538,0337,1237,2737,271.657
16 gen 202438,3438,4937,9937,9937,991.063
15 gen 2024------
12 gen 202438,7238,8338,1238,4238,42578
11 gen 202438,5838,5838,1138,3938,39613
10 gen 202438,6938,8538,5738,8538,85754
09 gen 202438,5038,7038,4838,6538,651.123
08 gen 202438,6039,0738,5438,9238,92450
05 gen 202438,2238,6938,1338,3138,31253
04 gen 202438,8538,9038,4438,5438,54598
03 gen 202439,2839,3138,8339,1739,171.137
02 gen 202439,1739,5139,0839,4339,43958
29 dic 202339,1739,5739,1739,5339,531.570
28 dic 202339,0939,4639,0839,3539,35971
27 dic 202339,2239,2939,0439,2139,211.022
22 dic 202338,8339,1338,5838,8738,87537
21 dic 202338,7538,8138,2838,4538,45707
20 dic 202338,9239,1038,7438,9038,90471
19 dic 202338,8539,0238,5938,8038,80723
18 dic 202338,6838,8238,6038,6538,65639
15 dic 202338,9439,1538,3838,3838,381.891
14 dic 202339,0039,1538,5338,7338,731.396
13 dic 202336,5837,3236,5737,2937,29783
12 dic 202336,3336,7436,1136,7136,71446
11 dic 202336,1536,5336,1036,4136,41733
08 dic 202336,1436,2035,7936,0136,01642
07 dic 202336,0036,3835,8436,2336,23394
06 dic 202336,2336,4035,9936,1036,10348
05 dic 202336,6836,7035,9436,0936,091.570
04 dic 202336,2036,8336,1136,7436,741.531
01 dic 202335,7836,4835,7036,4036,40947
30 nov 202335,8036,0235,5335,7835,78204
29 nov 202336,1236,1835,8736,0636,06326
28 nov 202335,9936,2935,7135,9435,94434
27 nov 202335,8936,3635,7736,3636,36752
24 nov 202335,7635,9735,5935,9035,90540
23 nov 2023------
22 nov 202336,0836,1835,8035,8235,82311
*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...