Italia markets open in 38 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0735 +0,0008 (+0,08%) Bitcoin EUR
55.363,19 +1.768,40 (+3,30%) CMC Crypto 200
1.298,42 +21,44 (+1,68%)
Starwood Property Trust, Inc. (0L9F.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:57PM BST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | 1.032 |
| 01 mag 2024 | 18,98 | 19,16 | 18,98 | 19,12 | 19,12 | 433 |
| 30 apr 2024 | 19,33 | 19,40 | 19,17 | 19,18 | 19,18 | 145 |
| 29 apr 2024 | 19,62 | 19,69 | 19,52 | 19,63 | 19,63 | 214 |
| 26 apr 2024 | 19,11 | 19,48 | 19,11 | 19,48 | 19,48 | 1.694 |
| 25 apr 2024 | 19,30 | 19,34 | 19,17 | 19,17 | 19,17 | 61 |
| 24 apr 2024 | 19,59 | 19,59 | 19,31 | 19,36 | 19,36 | 437 |
| 23 apr 2024 | 19,56 | 19,82 | 19,49 | 19,80 | 19,80 | 235 |
| 22 apr 2024 | 19,44 | 19,58 | 19,36 | 19,58 | 19,58 | 455 |
| 19 apr 2024 | 19,06 | 19,36 | 19,06 | 19,35 | 19,35 | 208 |
| 18 apr 2024 | 19,09 | 19,25 | 19,04 | 19,12 | 19,12 | 431 |
| 17 apr 2024 | 19,06 | 19,11 | 18,97 | 18,97 | 18,97 | 217 |
| 16 apr 2024 | 18,94 | 18,95 | 18,76 | 18,88 | 18,88 | 547 |
| 15 apr 2024 | 19,34 | 19,44 | 19,09 | 19,09 | 19,09 | 146 |
| 12 apr 2024 | 19,26 | 19,38 | 19,23 | 19,38 | 19,38 | 171 |
| 11 apr 2024 | 19,34 | 19,39 | 19,17 | 19,39 | 19,39 | 323 |
| 10 apr 2024 | 19,37 | 19,43 | 19,10 | 19,14 | 19,14 | 1.802 |
| 09 apr 2024 | 19,81 | 19,86 | 19,70 | 19,81 | 19,81 | 233 |
| 08 apr 2024 | 19,70 | 19,76 | 19,66 | 19,75 | 19,75 | 615 |
| 05 apr 2024 | 19,56 | 19,70 | 19,48 | 19,64 | 19,64 | 2.482 |
| 04 apr 2024 | 19,97 | 20,05 | 19,89 | 19,89 | 19,89 | 2.612 |
| 03 apr 2024 | 19,56 | 19,70 | 19,56 | 19,70 | 19,70 | 1.452 |
| 02 apr 2024 | 19,82 | 19,82 | 19,73 | 19,73 | 19,73 | 335 |
| 28 mar 2024 | 20,41 | 20,43 | 20,27 | 20,28 | 20,28 | 450 |
| 27 mar 2024 | 19,92 | 20,23 | 19,90 | 20,19 | 20,19 | 11.479 |
| 27 mar 2024 | 0.48 Dividendo | |||||
| 26 mar 2024 | 20,52 | 20,52 | 20,36 | 20,41 | 19,93 | 454 |
| 25 mar 2024 | 20,49 | 20,66 | 20,41 | 20,59 | 20,11 | 273 |
| 22 mar 2024 | 20,44 | 20,72 | 20,44 | 20,47 | 19,99 | 165 |
| 21 mar 2024 | 20,44 | 20,67 | 20,40 | 20,60 | 20,12 | 4.245 |
| 20 mar 2024 | 20,17 | 20,34 | 20,08 | 20,34 | 19,86 | 369 |
| 19 mar 2024 | 20,27 | 20,28 | 20,08 | 20,08 | 19,61 | 1.305 |
| 18 mar 2024 | 20,11 | 20,31 | 20,10 | 20,25 | 19,77 | 7.042 |
| 15 mar 2024 | 19,89 | 20,02 | 19,81 | 20,01 | 19,54 | 222 |
| 14 mar 2024 | 20,38 | 20,38 | 20,02 | 20,02 | 19,55 | 1.707 |
| 13 mar 2024 | 20,54 | 20,54 | 20,43 | 20,47 | 19,99 | 199 |
| 12 mar 2024 | 20,45 | 20,45 | 20,37 | 20,38 | 19,90 | 690 |
| 11 mar 2024 | 20,30 | 20,43 | 20,26 | 20,35 | 19,87 | 122 |
| 08 mar 2024 | 20,52 | 20,65 | 20,49 | 20,55 | 20,07 | 37 |
| 07 mar 2024 | 20,47 | 20,47 | 20,26 | 20,35 | 19,87 | 213 |
| 06 mar 2024 | 20,38 | 20,46 | 20,31 | 20,31 | 19,83 | 273 |
| 05 mar 2024 | 19,91 | 20,22 | 19,89 | 20,22 | 19,74 | 5.021 |
| 04 mar 2024 | 20,34 | 20,34 | 20,01 | 20,01 | 19,54 | 2.862 |
| 01 mar 2024 | 20,37 | 20,59 | 20,15 | 20,59 | 20,11 | 1.868 |
| 29 feb 2024 | 19,91 | 20,36 | 19,91 | 20,33 | 19,85 | 3.205 |
| 28 feb 2024 | 19,75 | 19,85 | 19,70 | 19,84 | 19,37 | 540 |
| 27 feb 2024 | 19,75 | 19,85 | 19,75 | 19,85 | 19,38 | 706 |
| 26 feb 2024 | 19,75 | 19,83 | 19,67 | 19,69 | 19,22 | 982 |
| 23 feb 2024 | 19,86 | 19,97 | 19,86 | 19,97 | 19,50 | 376 |
| 22 feb 2024 | 20,11 | 20,11 | 19,87 | 19,90 | 19,43 | 126 |
| 21 feb 2024 | 19,48 | 19,54 | 19,37 | 19,43 | 18,97 | 368 |
| 20 feb 2024 | 19,66 | 19,66 | 19,53 | 19,60 | 19,14 | 6.573 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 19,47 | 19,86 | 19,42 | 19,86 | 19,39 | 5.297 |
| 15 feb 2024 | 19,45 | 19,69 | 19,27 | 19,67 | 19,20 | 3.006 |
| 14 feb 2024 | 19,01 | 19,21 | 19,01 | 19,08 | 18,63 | 169 |
| 13 feb 2024 | 18,81 | 19,02 | 18,68 | 18,92 | 18,47 | 646 |
| 12 feb 2024 | 19,21 | 19,58 | 19,21 | 19,58 | 19,12 | 1.677 |
| 09 feb 2024 | 19,16 | 19,25 | 19,02 | 19,21 | 18,76 | 4.248 |
| 08 feb 2024 | 19,25 | 19,31 | 19,16 | 19,31 | 18,85 | 242 |
| 07 feb 2024 | 19,45 | 19,66 | 19,21 | 19,21 | 18,76 | 3.161 |
| 06 feb 2024 | 19,79 | 19,99 | 19,62 | 19,64 | 19,18 | 1.145 |
| 05 feb 2024 | 19,47 | 19,69 | 19,35 | 19,69 | 19,23 | 231 |
| 02 feb 2024 | 19,91 | 20,03 | 19,79 | 19,87 | 19,40 | 7.567 |
| 01 feb 2024 | 20,36 | 20,40 | 19,84 | 20,00 | 19,53 | 877 |
| 31 gen 2024 | 21,17 | 21,17 | 20,56 | 20,65 | 20,16 | 8.107 |
| 30 gen 2024 | 21,04 | 21,14 | 20,96 | 21,07 | 20,57 | 212 |
| 29 gen 2024 | 20,92 | 21,05 | 20,87 | 21,00 | 20,50 | 10.268 |
| 26 gen 2024 | 20,86 | 20,88 | 20,70 | 20,87 | 20,38 | 118 |
| 25 gen 2024 | 20,64 | 20,84 | 20,37 | 20,50 | 20,02 | 3.179 |
| 24 gen 2024 | 20,90 | 20,90 | 20,61 | 20,61 | 20,13 | 45 |
| 23 gen 2024 | 20,78 | 20,82 | 20,59 | 20,61 | 20,13 | 149 |
| 22 gen 2024 | 20,82 | 20,90 | 20,58 | 20,62 | 20,13 | 371 |
| 19 gen 2024 | 20,48 | 20,48 | 20,25 | 20,40 | 19,92 | 24.930 |
| 18 gen 2024 | 20,40 | 20,40 | 20,12 | 20,12 | 19,65 | 1.457 |
| 17 gen 2024 | 20,19 | 20,48 | 20,16 | 20,21 | 19,73 | 1.756 |
| 16 gen 2024 | 20,51 | 20,68 | 20,38 | 20,38 | 19,90 | 632 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 21,09 | 21,09 | 20,84 | 20,86 | 20,37 | 109 |
| 11 gen 2024 | 21,11 | 21,11 | 20,78 | 21,03 | 20,54 | 2.041 |
| 10 gen 2024 | 21,09 | 21,13 | 21,00 | 21,05 | 20,55 | 181 |
| 09 gen 2024 | 20,89 | 21,06 | 20,72 | 21,06 | 20,56 | 452 |
| 08 gen 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,39 | 508 |
| 05 gen 2024 | 20,92 | 20,92 | 20,68 | 20,69 | 20,21 | 923 |
| 04 gen 2024 | 20,47 | 20,64 | 20,47 | 20,64 | 20,15 | 285 |
| 03 gen 2024 | 20,84 | 20,85 | 20,43 | 20,69 | 20,20 | 5.544 |
| 02 gen 2024 | 20,85 | 21,16 | 20,72 | 21,16 | 20,66 | 2.469 |
| 29 dic 2023 | 21,17 | 21,23 | 21,08 | 21,14 | 20,64 | 1.088 |
| 28 dic 2023 | 21,50 | 21,51 | 21,19 | 21,28 | 20,78 | 6.373 |
| 28 dic 2023 | 0.48 Dividendo | |||||
| 27 dic 2023 | 22,02 | 22,08 | 22,02 | 22,06 | 21,07 | 504 |
| 22 dic 2023 | 22,17 | 22,17 | 21,94 | 21,94 | 20,96 | 564 |
| 21 dic 2023 | 21,82 | 21,91 | 21,80 | 21,85 | 20,87 | 609 |
| 20 dic 2023 | 21,97 | 22,13 | 21,92 | 22,11 | 21,12 | 652 |
| 19 dic 2023 | 21,84 | 22,00 | 21,80 | 21,96 | 20,98 | 1.446 |
| 18 dic 2023 | 21,64 | 21,83 | 21,58 | 21,83 | 20,85 | 497 |
| 15 dic 2023 | 21,62 | 21,74 | 21,50 | 21,50 | 20,54 | 2.389 |
| 14 dic 2023 | 21,50 | 21,92 | 21,50 | 21,65 | 20,68 | 3.061 |
| 13 dic 2023 | 20,48 | 20,61 | 20,48 | 20,56 | 19,64 | 506 |
| 12 dic 2023 | 20,24 | 20,51 | 20,19 | 20,50 | 19,58 | 1.327 |
| *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.