Italia markets close in 6 hours 3 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,81-0,78 (-1,35%)
Alla chiusura: 07:02PM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202457,5057,9756,6856,8156,81563
23 mag 202458,4859,2557,5857,5957,59498
22 mag 202459,7759,9859,2359,3359,33357
21 mag 202459,9260,4959,8660,2260,22210
20 mag 202460,0560,3059,4759,8659,86456
17 mag 202459,9459,9759,3759,9459,94192
16 mag 202459,6659,7759,2759,5159,51764
15 mag 202459,7960,0559,5359,6959,691.206
14 mag 202459,1759,4658,8359,1559,15714
13 mag 202458,8058,9558,2058,4558,451.047
10 mag 202457,9858,3557,7658,2858,28266
09 mag 202457,2157,8456,9557,5257,52387
08 mag 202457,4557,6756,5256,6756,67321
07 mag 202458,0758,3057,7557,9457,94370
03 mag 202456,9857,4355,6956,6056,601.222
02 mag 202455,2356,2454,6355,7655,76234
01 mag 202454,3455,1053,4054,7754,77608
30 apr 202455,6555,8354,8955,4755,47125
29 apr 202455,2456,1655,0355,8955,891.596
26 apr 202456,0056,5355,8755,8755,87558
25 apr 202456,1356,4755,5356,3056,30467
24 apr 202455,8556,5355,7356,4756,472.093
23 apr 202456,0056,9255,9856,6456,64202
22 apr 202456,1956,4255,6056,3856,38677
19 apr 202454,8555,9254,6555,6855,683.508
18 apr 202453,8554,2453,5054,2454,24989
17 apr 202453,5354,0353,3653,8853,88672
16 apr 202453,6753,9153,1553,5253,521.108
15 apr 202455,1255,4554,0454,1954,19908
12 apr 202455,4555,8055,1655,2555,251.707
11 apr 202456,1756,2055,5256,1356,13380
10 apr 202456,3656,5055,2055,4455,442.398
09 apr 202456,2957,0456,0756,8656,86401
08 apr 202455,3356,0355,2356,0356,0351.884
05 apr 202454,7655,3554,5055,1755,17958
04 apr 202455,4255,8155,2355,2355,23303
03 apr 202454,9455,2454,9255,1655,16494
02 apr 202455,8155,8154,8655,0555,052.614
28 mar 202455,9056,5655,9056,1556,15562
27 mar 202455,1155,8055,1155,5755,572.977
27 mar 20240.865 Dividendo
26 mar 202455,7855,9255,5555,8054,93594
25 mar 202456,1056,4955,7755,8254,951.123
22 mar 202456,8256,8355,8955,9855,111.230
21 mar 202456,6156,9056,4256,5255,64301
20 mar 202455,6756,3855,6756,2655,39562
19 mar 202455,5056,0055,2955,7554,891.008
18 mar 202456,0056,1555,3855,5854,72928
15 mar 202455,1956,2455,1955,9155,04702
14 mar 202456,4356,4355,0955,0954,23904
13 mar 202457,0757,6656,5056,5255,641.223
12 mar 202458,1458,1456,9256,9256,043.338
11 mar 202457,5158,3357,3358,2957,394.120
08 mar 202457,6458,2557,5258,2557,351.075
07 mar 202457,6558,0457,4657,4656,57679
06 mar 202456,8457,7256,8457,4956,60844
05 mar 202457,2857,6356,7656,7655,88893
04 mar 202456,6457,3455,9357,0756,192.010
01 mar 202456,2056,2555,5455,9255,055.330
29 feb 202456,0656,7956,0656,5155,63385
28 feb 202454,6955,6454,5255,4054,54706
27 feb 202455,1055,5054,9454,9454,091.764
26 feb 202455,8856,0054,4554,4553,611.813
23 feb 202456,3856,7456,3756,6755,80355
22 feb 202456,7756,7756,2356,4455,56991
21 feb 202457,1057,4456,6856,8856,001.333
20 feb 202457,2157,6156,9957,0456,161.196
19 feb 2024------
16 feb 202456,8657,6456,4857,5556,661.085
15 feb 202456,4057,3256,1956,9656,08959
14 feb 202456,1856,3655,6755,9755,11429
13 feb 202455,7455,9254,7155,6354,77986
12 feb 202456,8257,6756,3757,1656,271.477
09 feb 202460,3560,6556,4056,8355,953.786
08 feb 202460,4561,3660,4561,2860,331.256
07 feb 202460,9760,9860,4560,8559,9189
06 feb 202460,0360,8959,8760,8259,88376
05 feb 202460,6160,8959,7960,2859,35618
02 feb 202462,2062,2060,7861,1760,22521
01 feb 202461,7662,0361,5661,5860,63389
31 gen 202462,5562,9062,3862,4461,47501
30 gen 202463,0263,0662,5162,8061,83368
29 gen 202462,8063,1962,5562,9661,98267
26 gen 202463,5663,9563,0563,1362,15171
25 gen 202464,5564,5563,2363,4162,43294
24 gen 202465,7265,8063,9463,9462,9559
23 gen 202465,2165,2164,3664,4763,47187
22 gen 202466,0066,4664,4964,7163,71604
19 gen 202465,2965,6564,8065,6064,58495
18 gen 202466,1366,3264,9165,2664,25405
17 gen 202466,2666,8865,2665,4564,44314
16 gen 202467,0667,1566,4566,8565,81350
15 gen 2024------
12 gen 202467,2667,4166,4767,1166,07280
11 gen 202466,4666,5265,6266,3465,3169
10 gen 202466,9167,1066,1867,1066,06459
09 gen 202466,1467,1065,8666,6865,64373
08 gen 202464,5366,9364,5366,6865,64882
05 gen 202464,2865,2663,8864,7863,77431
04 gen 202464,3365,2064,2564,7763,77200
*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...