Italia markets close in 8 hours 24 minutes

CA Immobilien Anlagen AG (0MIP.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,00+0,00 (+0,00%)
Al 04:42PM GMT. Mercato aperto.
Periodo di tempo:
07 dic 2022 - 07 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202330,7531,0030,7030,8630,8611.047
05 dic 202330,4030,9530,5030,8030,80143.450
04 dic 202330,4030,6030,4030,5230,524.077
01 dic 202329,9230,5029,9030,1030,109.625
30 nov 202330,2530,2029,9030,0030,0052.877
29 nov 202329,5830,0529,5030,0030,0016.857
28 nov 202329,7729,7029,4029,5729,575.603
27 nov 202329,6729,7529,6029,7529,751.191
24 nov 202329,5829,8029,4529,4929,4942.642
23 nov 202329,2729,5029,1029,5029,503.232
22 nov 202328,3529,3128,8029,1529,151.137.185
21 nov 202328,5028,8528,4028,4928,4962.223
20 nov 202327,2728,4527,3528,4528,4519.754
20 nov 20232.56 Dividendo
17 nov 202331,5831,3529,8529,9527,39320.407
16 nov 202332,6532,6531,6931,7028,99303.315
15 nov 202332,8532,8532,5532,7829,98521.275
14 nov 202332,5032,7532,4032,4429,6799.266
13 nov 202332,4532,5532,2032,4529,687.692
10 nov 202332,5032,5032,4032,4529,6815.357
09 nov 202332,4532,6532,3032,5529,77360.876
08 nov 202332,5532,7532,4532,6029,8111.966
07 nov 202332,4532,7032,5532,6529,8618.783
06 nov 202332,9032,9032,6032,6529,8618.562
03 nov 202332,8033,0532,8532,9530,1324.690
02 nov 202332,3532,8632,5032,8630,0514.432
01 nov 202332,0032,4031,9032,3529,59309.260
31 ott 202330,8531,9031,0031,8929,17409.461
30 ott 202330,5030,8530,2030,5527,9416.410
27 ott 202330,0030,1530,0530,1427,567.394
26 ott 2023------
25 ott 202329,9230,1029,6529,9527,3911.297
24 ott 202330,1530,2029,9530,0127,4437.478
23 ott 202330,1030,1529,9030,1027,5312.660
20 ott 202330,4530,3030,0030,1127,541.076.494
19 ott 202331,1330,9030,4030,4127,8166.468
18 ott 202331,3331,3531,0031,0528,40235.134
17 ott 202331,4831,5531,2531,3728,68130.676
16 ott 202331,6331,5531,4031,4828,799.188
13 ott 202331,6331,6531,4531,5228,8316.479
12 ott 202331,5231,6531,5031,6128,9115.719
11 ott 202331,2331,5031,1031,3928,7170.771
10 ott 202330,9531,3031,0031,1928,5312.149
09 ott 202331,1331,0530,9030,9428,3042.423
06 ott 202331,1331,1530,8531,1528,4911.934
05 ott 202331,0831,2030,8031,0828,42128.890
04 ott 202331,2331,3030,8531,1128,4533.801
03 ott 202331,2731,3030,9531,1528,4951.314
02 ott 202331,6331,5531,3531,4028,7115.541
29 set 202331,0231,4531,1531,2028,5328.007
28 set 202330,8530,9030,7530,9028,2628.429
27 set 202330,9031,0530,6530,6528,0314.585
26 set 202330,9030,9530,8030,8728,23106.448
25 set 202330,8030,9530,6530,8828,248.115
22 set 202330,6030,8530,6030,8528,2127.732
21 set 202330,8030,9530,5530,8628,227.543
20 set 202330,4030,9030,5030,6528,0310.346
19 set 202330,4030,6630,4530,4927,88168.675
18 set 202330,2030,4530,1530,3827,781.250.308
15 set 202330,7530,7530,3030,5027,89899
14 set 202330,4530,6530,2530,6027,9844.746
13 set 202330,3530,4530,2730,4127,8120.352
12 set 202330,6530,8030,3030,3527,765.204
11 set 202330,5530,5030,2530,4227,825.862
08 set 202330,4030,5030,3530,4527,852.559
07 set 202330,4030,4530,2030,4027,804.203
06 set 202330,4530,5530,4230,4227,822.610
05 set 202330,4530,5530,3030,5427,938.896
04 set 202330,4030,4630,3030,4027,803.796
01 set 202330,5530,5530,3030,4527,855.849
31 ago 202330,3030,7530,3030,6027,9811.578
30 ago 202330,3030,5030,2530,4727,8733.748
29 ago 202330,2530,5030,1030,3627,7624.189
25 ago 202329,8830,2030,0530,0527,4813.799
24 ago 202330,0030,4030,0530,0527,487.025
23 ago 202329,7730,0029,7529,9427,385.619
22 ago 202329,5829,9029,6529,8027,253.495
21 ago 202329,7729,7529,6029,7227,1816.353
18 ago 202329,8829,8429,5829,7027,1620.068
17 ago 202329,7730,0529,8529,9127,3528.755
16 ago 202329,8830,0029,7529,8527,308.991
15 ago 202330,0030,0529,9029,9027,349.190
14 ago 202329,8830,1529,8530,1027,539.695
11 ago 202330,1030,1029,9429,9927,4246.121
10 ago 202329,9230,1530,0030,1427,567.340
09 ago 202329,6330,0029,7029,8727,317.109
08 ago 202329,7329,8529,6529,8027,256.517
07 ago 202329,5229,8529,6529,7327,1932.641
04 ago 202329,2329,8029,4029,8027,2515.558
03 ago 202329,1329,4029,1029,3026,7916.780
02 ago 202329,0229,3029,0729,2326,734.919
01 ago 202328,9529,2529,1029,2526,7522.032
31 lug 202328,8029,3029,0029,1726,686.809
28 lug 202328,9529,1528,8029,0526,574.912
27 lug 202328,3029,0028,3528,7026,2535.890
26 lug 202328,3528,6528,2528,3025,8852.286
25 lug 202328,4028,4828,2028,3325,9163.187
24 lug 202328,2028,6028,3528,5126,0714.692
21 lug 202328,0528,5028,1528,3525,93639.675
20 lug 202328,0028,2528,0028,0025,61483.934
*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...