Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.506,16 -38,94 (-0,07%)
Vastned Retail N.V. (0LNJ.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 02:32PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 21,00 | 21,55 | 21,00 | 21,55 | 21,55 | 65 |
| 02 mag 2024 | 21,00 | 20,95 | 20,95 | 20,95 | 20,95 | 16 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 21,00 | 21,00 | 20,70 | 20,95 | 20,95 | 695 |
| 29 apr 2024 | 22,52 | 22,05 | 21,25 | 21,25 | 21,25 | 128 |
| 29 apr 2024 | 1.28 Dividendo | |||||
| 26 apr 2024 | 22,15 | 22,65 | 22,25 | 22,65 | 21,37 | 308 |
| 25 apr 2024 | 22,20 | 22,15 | 22,15 | 22,15 | 20,90 | 15 |
| 24 apr 2024 | 22,58 | 22,45 | 22,15 | 22,37 | 21,11 | 105 |
| 23 apr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 21,35 | - |
| 22 apr 2024 | 22,63 | 22,20 | 22,10 | 22,20 | 20,94 | 1.073 |
| 19 apr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 21,13 | - |
| 18 apr 2024 | 21,83 | 22,10 | 22,05 | 22,10 | 20,85 | 19 |
| 17 apr 2024 | 22,00 | 22,20 | 21,80 | 21,80 | 20,57 | 18 |
| 16 apr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 20,90 | 93 |
| 15 apr 2024 | 22,40 | 22,35 | 22,35 | 22,35 | 21,09 | 17 |
| 12 apr 2024 | 22,45 | 22,55 | 22,55 | 22,55 | 21,28 | 9 |
| 11 apr 2024 | 22,00 | 22,38 | 22,25 | 22,38 | 21,12 | 374 |
| 10 apr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 20,90 | - |
| 09 apr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 20,90 | - |
| 08 apr 2024 | 22,35 | 22,55 | 22,55 | 22,55 | 21,28 | 20 |
| 05 apr 2024 | 22,52 | 22,40 | 22,40 | 22,40 | 21,14 | 21 |
| 04 apr 2024 | 22,52 | 22,50 | 22,50 | 22,50 | 21,23 | 20 |
| 03 apr 2024 | 22,52 | 22,30 | 22,30 | 22,30 | 21,04 | 20 |
| 02 apr 2024 | 22,52 | 22,40 | 22,40 | 22,40 | 21,14 | 77 |
| 28 mar 2024 | 22,30 | 22,45 | 22,45 | 22,45 | 21,18 | 123 |
| 27 mar 2024 | 22,30 | 22,30 | 22,25 | 22,25 | 20,99 | 32 |
| 26 mar 2024 | 22,45 | 22,50 | 22,45 | 22,50 | 21,23 | 80 |
| 25 mar 2024 | 22,45 | 22,35 | 22,15 | 22,35 | 21,09 | 62 |
| 22 mar 2024 | 22,10 | 22,25 | 22,25 | 22,25 | 20,99 | 722 |
| 21 mar 2024 | 21,52 | 22,25 | 22,25 | 22,25 | 20,99 | 687 |
| 20 mar 2024 | 21,40 | 21,30 | 21,30 | 21,30 | 20,10 | 786 |
| 19 mar 2024 | 21,20 | 21,40 | 21,40 | 21,40 | 20,19 | 691 |
| 18 mar 2024 | 21,63 | 21,40 | 21,40 | 21,40 | 20,19 | 891 |
| 15 mar 2024 | 21,45 | 21,50 | 20,95 | 21,50 | 20,28 | 483 |
| 14 mar 2024 | 21,35 | 21,45 | 21,35 | 21,35 | 20,14 | 552 |
| 13 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 20,24 | - |
| 12 mar 2024 | 21,45 | 21,55 | 21,50 | 21,50 | 20,28 | 42 |
| 11 mar 2024 | 21,52 | 21,35 | 21,25 | 21,35 | 20,14 | 498 |
| 08 mar 2024 | 21,73 | 21,72 | 21,72 | 21,77 | 20,54 | 3 |
| 07 mar 2024 | 21,35 | 21,75 | 21,45 | 21,75 | 20,52 | 216 |
| 06 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 20,10 | 173 |
| 05 mar 2024 | 20,92 | 21,30 | 21,00 | 21,30 | 20,10 | 284 |
| 04 mar 2024 | 21,25 | 21,30 | 21,05 | 21,30 | 20,10 | 3.322 |
| 01 mar 2024 | 20,91 | 21,15 | 21,10 | 21,15 | 19,96 | 284 |
| 29 feb 2024 | 20,92 | 21,00 | 20,95 | 21,00 | 19,81 | 129 |
| 28 feb 2024 | 20,92 | 20,90 | 20,80 | 20,85 | 19,67 | 153 |
| 27 feb 2024 | 21,00 | 20,90 | 20,90 | 20,90 | 19,72 | 25 |
| 26 feb 2024 | 20,91 | 21,00 | 21,00 | 21,00 | 19,81 | 154 |
| 23 feb 2024 | 20,92 | 21,00 | 20,90 | 21,00 | 19,81 | 3.265 |
| 22 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 19,83 | - |
| 21 feb 2024 | 21,10 | 21,00 | 20,90 | 20,90 | 19,72 | 8 |
| 20 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 19,86 | - |
| 19 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 19,91 | - |
| 16 feb 2024 | 20,59 | 20,95 | 20,95 | 20,95 | 19,77 | 3.214 |
| 15 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 19,43 | - |
| 14 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 19,28 | - |
| 13 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,25 | - |
| 12 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 19,14 | - |
| 09 feb 2024 | 20,29 | 20,30 | 20,30 | 20,30 | 19,15 | 3.200 |
| 08 feb 2024 | 20,59 | 20,44 | 20,30 | 20,30 | 19,15 | 895 |
| 07 feb 2024 | 20,25 | 20,35 | 20,35 | 20,35 | 19,20 | 26 |
| 06 feb 2024 | 20,25 | 20,05 | 20,05 | 20,05 | 18,92 | 26 |
| 05 feb 2024 | 20,20 | 20,35 | 20,34 | 20,35 | 19,20 | 34 |
| 02 feb 2024 | 20,29 | 20,30 | 20,30 | 20,35 | 19,20 | 27 |
| 01 feb 2024 | 20,39 | 20,30 | 20,30 | 20,39 | 19,24 | 1.160 |
| 31 gen 2024 | 20,49 | 20,60 | 20,60 | 20,60 | 19,44 | 11 |
| 30 gen 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 19,37 | - |
| 29 gen 2024 | 20,53 | 20,65 | 20,30 | 20,65 | 19,48 | 4 |
| 26 gen 2024 | 20,53 | 20,65 | 20,30 | 20,38 | 19,23 | 830 |
| 25 gen 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 19,46 | - |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | 20,63 | 20,56 | 20,56 | 20,56 | 19,40 | 3 |
| 22 gen 2024 | 20,25 | 20,75 | 20,75 | 20,75 | 19,58 | 1 |
| 19 gen 2024 | 20,29 | 20,30 | 20,25 | 20,25 | 19,11 | 117 |
| 18 gen 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 19,20 | - |
| 17 gen 2024 | 20,59 | 20,65 | 20,20 | 20,60 | 19,44 | 370 |
| 16 gen 2024 | 20,55 | 20,50 | 20,40 | 20,50 | 19,34 | 487 |
| 15 gen 2024 | 20,64 | 20,95 | 20,55 | 20,60 | 19,44 | 470 |
| 12 gen 2024 | 20,59 | 21,00 | 20,75 | 20,75 | 19,58 | 389 |
| 11 gen 2024 | 20,64 | 20,95 | 20,50 | 20,60 | 19,43 | 598 |
| 10 gen 2024 | 20,59 | 20,70 | 20,55 | 20,55 | 19,39 | 671 |
| 09 gen 2024 | 20,83 | 20,65 | 20,60 | 20,60 | 19,43 | 102 |
| 08 gen 2024 | 20,78 | 20,85 | 20,74 | 20,74 | 19,57 | 263 |
| 05 gen 2024 | 20,92 | 20,95 | 20,70 | 20,80 | 19,62 | 423 |
| 04 gen 2024 | 20,53 | 21,00 | 20,60 | 21,00 | 19,81 | 297 |
| 03 gen 2024 | 20,64 | 20,55 | 20,55 | 20,55 | 19,39 | 31 |
| 02 gen 2024 | 20,10 | 20,85 | 20,20 | 20,85 | 19,67 | 163 |
| 29 dic 2023 | 20,39 | 20,30 | 20,10 | 20,13 | 19,00 | 176 |
| 28 dic 2023 | 20,29 | 20,05 | 20,05 | 20,05 | 18,92 | 186 |
| 27 dic 2023 | 20,25 | 20,20 | 20,10 | 20,15 | 19,01 | 679 |
| 22 dic 2023 | 20,02 | 20,35 | 20,20 | 20,30 | 19,15 | 120 |
| 21 dic 2023 | 20,15 | 20,30 | 20,10 | 20,22 | 19,07 | 333 |
| 20 dic 2023 | 20,29 | 20,35 | 20,15 | 20,15 | 19,01 | 213 |
| 19 dic 2023 | 20,15 | 20,30 | 20,00 | 20,30 | 19,15 | 114 |
| 18 dic 2023 | 20,68 | 20,50 | 20,10 | 20,15 | 19,01 | 2.575 |
| 15 dic 2023 | 20,49 | 21,00 | 20,55 | 20,65 | 19,48 | 2.614 |
| 14 dic 2023 | 20,10 | 20,60 | 20,45 | 20,50 | 19,34 | 1.460 |
| 13 dic 2023 | 20,10 | 20,25 | 19,92 | 20,00 | 18,87 | 285 |
| 12 dic 2023 | 20,10 | 20,30 | 20,10 | 20,30 | 19,15 | 857 |
| *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.