Italia markets closed

W. P. Carey Inc. (0LS8.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
60,26+1,10 (+1,86%)
Alla chiusura: 06:15PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202460,0060,3559,7360,3460,34340
25 lug 202458,5159,9758,5159,1659,16118
24 lug 202459,0659,3758,9259,3159,31507
23 lug 202458,9059,2258,8659,0159,01455
22 lug 202459,0059,3058,8359,0559,05569
19 lug 202459,9059,9958,8258,9758,97619
18 lug 202459,7661,2059,6059,9559,951.493
17 lug 202458,2560,0358,0159,9159,911.640
16 lug 202458,4858,7958,0658,1758,17714
15 lug 202458,5059,2457,7058,0758,07276
12 lug 202458,0158,9858,0158,4858,483.777
11 lug 202455,5158,6555,5058,2758,271.066
10 lug 202454,9055,4554,7554,7954,79862
09 lug 202455,3555,4054,6354,8954,89187
08 lug 202455,0455,4555,0155,2155,21214
05 lug 202454,9855,0254,7554,7954,79881
04 lug 2024------
03 lug 202454,9455,4054,7154,9454,94147
02 lug 202454,7355,0654,5954,6954,69330
01 lug 202454,8655,0154,2354,4154,411.300
28 giu 202455,2255,3854,6754,6854,68505
28 giu 20240.87 Dividendo
27 giu 202455,1055,4155,0055,1854,31759
26 giu 202455,0355,2454,8355,0354,16752
25 giu 202455,6755,9655,1655,6154,73456
24 giu 202455,1956,2255,1455,8654,98566
21 giu 202455,7056,1955,5955,7154,83330
20 giu 202455,3255,6754,7855,6154,732.839
19 giu 2024------
18 giu 202455,5655,9255,4455,5554,67116
17 giu 202455,9256,2055,3955,6054,72947
14 giu 202456,1056,3456,0656,0655,18252
13 giu 202455,9055,9655,5655,9455,05581
12 giu 202456,5056,8955,9056,1955,301.420
11 giu 202455,8356,0755,4855,6554,77568
10 giu 202455,6656,2155,3156,0255,1343.579
07 giu 202456,5157,2956,4356,4355,54316
06 giu 202456,3857,5056,3857,5056,59275
05 giu 202457,0157,5356,6057,1256,22287
04 giu 202456,2057,5255,9957,3056,409.881
03 giu 202456,8756,8956,3156,5855,692.191
31 mag 202455,8556,2455,8556,0655,181.664
30 mag 202456,0356,4255,6556,0355,15139
29 mag 202455,6155,6255,0455,2854,41494
28 mag 202457,2357,2956,3056,3355,45660
24 mag 202457,5057,9756,6856,8155,91563
23 mag 202458,4859,2557,5857,5956,68498
22 mag 202459,7759,9859,2359,3358,40357
21 mag 202459,9260,4959,8660,2259,28210
20 mag 202460,0560,3059,4759,8658,92456
17 mag 202459,9459,9759,3759,9458,99192
16 mag 202459,6659,7759,2759,5158,57764
15 mag 202459,7960,0559,5359,6958,751.206
14 mag 202459,1759,4658,8359,1558,22714
13 mag 202458,8058,9558,2058,4557,531.047
10 mag 202457,9858,3557,7658,2857,36266
09 mag 202457,2157,8456,9557,5256,61387
08 mag 202457,4557,6756,5256,6755,78321
07 mag 202458,0758,3057,7557,9457,03370
03 mag 202456,9857,4355,6956,6055,701.222
02 mag 202455,2356,2454,6355,7654,88234
01 mag 202454,3455,1053,4054,7753,91608
30 apr 202455,6555,8354,8955,4754,60125
29 apr 202455,2456,1655,0355,8955,011.596
26 apr 202456,0056,5355,8755,8754,99558
25 apr 202456,1356,4755,5356,3055,41467
24 apr 202455,8556,5355,7356,4755,572.093
23 apr 202456,0056,9255,9856,6455,75202
22 apr 202456,1956,4255,6056,3855,49677
19 apr 202454,8555,9254,6555,6854,803.508
18 apr 202453,8554,2453,5054,2453,38989
17 apr 202453,5354,0353,3653,8853,04672
16 apr 202453,6753,9153,1553,5252,681.108
15 apr 202455,1255,4554,0454,1953,34908
12 apr 202455,4555,8055,1655,2554,381.707
11 apr 202456,1756,2055,5256,1355,25380
10 apr 202456,3656,5055,2055,4454,572.398
09 apr 202456,2957,0456,0756,8655,96401
08 apr 202455,3356,0355,2356,0355,1551.884
05 apr 202454,7655,3554,5055,1754,30958
04 apr 202455,4255,8155,2355,2354,36303
03 apr 202454,9455,2454,9255,1654,29494
02 apr 202455,8155,8154,8655,0554,182.614
28 mar 202455,9056,5655,9056,1555,26562
27 mar 202455,1155,8055,1155,5754,692.977
27 mar 20240.865 Dividendo
26 mar 202455,7855,9255,5555,8054,07594
25 mar 202456,1056,4955,7755,8254,091.123
22 mar 202456,8256,8355,8955,9854,241.230
21 mar 202456,6156,9056,4256,5254,76301
20 mar 202455,6756,3855,6756,2654,51562
19 mar 202455,5056,0055,2955,7554,021.008
18 mar 202456,0056,1555,3855,5853,86928
15 mar 202455,1956,2455,1955,9154,18702
14 mar 202456,4356,4355,0955,0953,38904
13 mar 202457,0757,6656,5056,5254,771.223
12 mar 202458,1458,1456,9256,9255,153.338
11 mar 202457,5158,3357,3358,2956,484.120
08 mar 202457,6458,2557,5258,2556,441.075
07 mar 202457,6558,0457,4657,4655,67679
*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...