Italia markets open in 6 hours 49 minutes

Hamborner REIT AG (0MCG.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,31+0,02 (+0,32%)
Alla chiusura: 05:31PM GMT
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 20246,306,366,256,316,31298.559
29 feb 20246,366,366,266,296,2985.220
28 feb 20246,386,386,286,296,298.615
27 feb 20246,376,406,366,376,374.906
26 feb 20246,426,466,326,336,33105
23 feb 20246,476,476,406,416,4119.649
22 feb 20246,266,436,266,416,4116
21 feb 20246,456,456,356,376,37527
20 feb 20246,366,396,356,386,381.405
19 feb 20246,476,476,366,396,39333
16 feb 20246,426,466,346,406,40734
15 feb 20246,386,596,326,376,371.282
14 feb 20246,386,396,316,326,323.343
13 feb 20246,556,556,316,336,333.668
12 feb 20246,586,636,476,526,521.316
09 feb 20246,446,536,406,426,428.729
08 feb 20246,306,436,306,426,426.978
07 feb 20246,376,536,326,336,33157
06 feb 20246,436,446,326,446,44478
05 feb 20246,516,516,386,386,389
02 feb 20246,516,516,376,376,37649
01 feb 20246,506,516,416,416,419
31 gen 20246,586,586,546,546,542.655
30 gen 20246,616,686,456,536,531.296
29 gen 20246,656,656,486,566,56880
26 gen 20246,596,646,566,596,592.104
25 gen 20246,696,696,606,656,654.728
24 gen 20246,576,706,576,646,641.498
23 gen 20246,746,746,596,636,634.511
22 gen 20246,756,786,656,706,705.281
19 gen 20246,896,896,696,726,7223
18 gen 20246,746,786,696,696,69331
17 gen 20246,836,836,746,746,743.463
16 gen 20246,926,966,886,936,931.440
15 gen 20246,967,006,916,946,941.093
12 gen 20246,946,976,936,936,93224
11 gen 20247,067,066,876,886,883.104
10 gen 20246,927,016,926,976,971.120
09 gen 20246,906,956,896,946,94271
08 gen 20246,816,866,786,866,86531
05 gen 20246,856,886,786,886,881.745
04 gen 20246,766,946,766,886,881.651
03 gen 20246,876,986,816,816,811.296
02 gen 20246,876,926,856,866,862.433
29 dic 20236,876,876,806,806,80647
28 dic 20236,876,886,796,826,82681
27 dic 20236,826,876,806,816,811.612
22 dic 20236,876,876,816,866,862.682
21 dic 20236,856,856,776,806,80802
20 dic 20236,986,986,886,886,88766
19 dic 20236,866,886,816,846,845.583
18 dic 20236,826,846,776,806,804.854
15 dic 20236,956,966,756,786,782.043
14 dic 20236,726,946,726,846,843.602
13 dic 20236,646,746,606,676,671.864
12 dic 20236,796,796,656,666,664.996
11 dic 20236,706,866,706,706,701.138
08 dic 20236,776,786,716,736,731.834
07 dic 20236,736,756,686,736,738.469
06 dic 20236,766,766,706,746,74140
05 dic 20236,406,736,406,726,72635
04 dic 20236,566,636,556,556,55860
01 dic 20236,536,596,476,586,5810.394
30 nov 20236,606,606,436,516,513.443
29 nov 20236,556,626,556,596,592.082
28 nov 20236,566,566,436,496,493.038
27 nov 20236,636,716,586,616,611.173
24 nov 20236,686,696,626,626,621.815
23 nov 20236,726,746,686,686,6810.111
22 nov 20236,676,746,676,696,6911.046
21 nov 20236,706,726,666,676,6761
20 nov 20236,656,736,616,716,713.921
17 nov 20236,676,706,676,706,702.187
16 nov 20236,686,686,576,606,601.396
15 nov 20236,917,036,726,746,741.101
14 nov 20236,536,846,516,846,846.312
13 nov 20236,616,616,466,476,475.081
10 nov 20236,736,736,506,546,546.303
09 nov 20236,806,806,666,736,731.868
08 nov 20236,626,656,556,646,642.506
07 nov 20236,626,746,546,586,5810.126
06 nov 20236,676,746,616,666,664.173
03 nov 20236,616,726,616,676,67298
02 nov 20236,406,586,396,436,4313.775
01 nov 20236,266,276,226,266,263.544
31 ott 20236,266,266,196,246,244.094
30 ott 20236,206,246,196,226,22687
27 ott 20236,136,186,136,176,17329
26 ott 20236,116,206,116,186,18263
25 ott 20236,206,206,086,126,1227.120
24 ott 20236,246,246,216,236,2331
23 ott 20236,146,206,126,206,201.671
20 ott 20236,156,226,156,226,2212
19 ott 20236,326,326,326,326,3240
18 ott 20236,466,466,306,346,34386
17 ott 20236,396,426,346,396,394.182
16 ott 20236,326,366,296,336,33296
13 ott 20236,346,346,286,316,31309
12 ott 20236,456,456,336,336,33882
11 ott 20236,296,456,296,446,44445
*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...