Italia markets closed

UDR, Inc. (0LHS.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,58+0,55 (+1,45%)
Alla chiusura: 06:09PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202438,4338,5838,2338,2338,23215
25 apr 202437,8438,2037,8238,0338,031.908
24 apr 202437,1937,9537,1437,9437,9418.598
23 apr 202437,1137,3737,1137,3737,3731
22 apr 202436,3836,7736,3636,7436,74502
19 apr 202436,1936,3936,1836,3936,39128
18 apr 202435,7235,7935,4935,7235,723
17 apr 202435,2735,7835,2735,7835,78675
16 apr 202435,5635,5635,3435,4135,41204
15 apr 202436,8036,8435,9235,9635,963.080
12 apr 202436,9536,9536,3536,3536,351.020
11 apr 202436,8137,1036,8137,1037,104
10 apr 202436,7637,1736,7637,0037,005
09 apr 202437,4537,8737,1937,8737,87230
09 apr 20240.425 Dividendo
08 apr 202437,0137,8037,0137,5937,1771
05 apr 202436,2836,5936,2436,4836,07413
04 apr 202436,7136,9636,7036,9636,54360
03 apr 202436,1536,1536,1336,1335,72706
02 apr 202436,2636,3036,0736,1935,78104
28 mar 202437,2637,5837,1937,5137,094.703
27 mar 202436,9937,2236,7436,7436,337.937
26 mar 202436,9436,9436,6136,7136,291.162
25 mar 202437,2137,3236,7536,7636,3474
22 mar 202437,6537,6937,2237,2236,80248
21 mar 202437,4237,9337,4237,5937,17395
20 mar 202436,7836,8136,4536,6836,27131
19 mar 202436,7537,0036,6236,6336,22846
18 mar 202436,8637,2536,8636,9036,48569
15 mar 202436,2836,8536,2836,7336,31304
14 mar 202437,1737,1736,3736,3835,96823
13 mar 202437,1037,6737,1037,5337,1145
12 mar 202437,9037,9037,6337,6337,202
11 mar 202438,1138,1137,7637,7637,34204
08 mar 202438,0338,0637,8538,0037,57752
07 mar 202437,3737,3737,3437,3436,92777
06 mar 202437,3937,4537,1937,2036,7848
05 mar 202437,1637,4037,1437,2736,851.532
04 mar 202436,6436,7936,2636,7936,37205
01 mar 202435,2335,7935,0335,5835,18415
29 feb 202435,8735,9335,3635,3634,964.629
28 feb 202434,7935,5334,7935,5335,13203
27 feb 202435,1035,5434,9035,4935,092.056
26 feb 202435,6535,6535,6535,6535,252
23 feb 2024------
22 feb 202436,2536,2836,1336,2435,831.333
21 feb 202435,7336,1635,7336,1235,71519
20 feb 202435,7635,9435,7635,8635,4514
19 feb 2024------
16 feb 202436,0536,0535,7335,8435,431.133
15 feb 202435,5035,7635,5035,7635,368.397
14 feb 202434,7234,8634,6734,6734,272.937
13 feb 202434,7634,7734,3434,4934,106.006
12 feb 202435,5135,6335,4535,5835,181.206
09 feb 202435,4535,6535,2635,6135,21148
08 feb 202435,0335,1734,9234,9234,521.104
07 feb 202435,1735,1834,4934,7134,321.381
06 feb 202435,3835,8235,3835,6735,274
05 feb 202435,8235,8735,5635,5635,16226
02 feb 202435,8936,2135,6735,8835,47833
01 feb 202435,6035,6035,4235,4235,0215
31 gen 202436,6036,8736,6036,7836,363
30 gen 202436,6436,6436,2836,4936,08995
29 gen 202436,6037,0036,6036,7736,355
26 gen 202436,7136,7136,2736,2735,86311
25 gen 202437,0737,1136,8436,8636,4490
24 gen 202437,6137,6136,9436,9436,524
23 gen 2024------
22 gen 202437,9837,9837,6837,9237,496
19 gen 2024------
18 gen 202437,3137,3137,3137,3136,89-
17 gen 202437,7837,9737,0237,2236,80254
16 gen 202438,4938,5538,2438,3437,91554
15 gen 2024------
12 gen 202439,0539,0538,3438,6338,1935
11 gen 202438,1038,6238,0938,6238,1817
10 gen 202438,2538,4038,2038,4037,978
09 gen 202438,0038,0037,7638,0037,571
09 gen 20240.42 Dividendo
08 gen 202437,7538,3437,7538,3437,49187
05 gen 202437,7437,7437,3937,3936,564
04 gen 202438,0438,0437,9437,9437,10166
03 gen 202438,2438,2437,7238,0137,17717
02 gen 202438,2538,7538,0538,5937,742.240
29 dic 202338,5838,7438,5438,5437,693
28 dic 202338,3238,5038,2238,5037,6550
27 dic 202338,1338,1338,1338,1337,2988
22 dic 202337,5637,8737,5637,7036,871
21 dic 202337,2937,2936,9836,9836,1616
20 dic 2023------
19 dic 202337,6237,6937,6237,6836,8533
18 dic 202337,7537,8837,6037,7836,94283
15 dic 202338,0538,0537,2937,3136,48281
14 dic 202337,9238,8337,9238,6337,78210
13 dic 202335,6036,0135,5336,0135,2185
12 dic 202334,7435,4134,7435,4134,63321
11 dic 202335,2935,2934,8535,0034,2367
08 dic 202334,7335,1434,7235,0334,25285
07 dic 202334,4034,7434,4034,7433,97144
06 dic 202334,8035,0034,6734,9534,182.350
*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...