Italia markets close in 3 hours 32 minutes

alstria office REIT-AG (0O9Q.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,22-0,15 (-1,30%)
In data: 05:54PM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20243,443,503,383,503,50351
17 apr 20243,433,503,393,493,49151
16 apr 20243,493,553,433,433,4339
15 apr 20243,463,593,473,583,58164
12 apr 20243,513,583,413,443,44148
11 apr 20243,493,593,323,423,42251
10 apr 20243,603,633,463,573,57191
09 apr 20243,473,533,403,483,48270
08 apr 20243,423,483,423,483,484.289
05 apr 20243,363,473,253,393,3923
04 apr 20243,493,523,313,313,31177
03 apr 20243,413,543,513,513,517
02 apr 20243,413,563,363,473,47111
28 mar 20243,523,513,303,303,30134
27 mar 20243,453,623,423,623,6278
26 mar 20243,433,623,463,623,6292
25 mar 20243,593,673,403,573,5720
22 mar 20243,543,623,403,623,6217
21 mar 20243,413,603,403,403,4072
20 mar 20243,493,583,443,443,44235
19 mar 20243,333,493,403,403,401.153
18 mar 20243,503,553,333,333,3312
15 mar 20243,453,493,413,493,492
14 mar 20243,473,503,343,503,50107
13 mar 20243,353,493,273,403,4047
12 mar 20243,353,403,233,403,40206
11 mar 20243,393,423,213,313,31280
08 mar 20243,453,553,343,403,4069
07 mar 20243,503,553,503,503,50137
06 mar 20243,543,593,493,493,4991
05 mar 20243,503,593,423,433,43201
04 mar 20243,483,613,443,513,5160
01 mar 20243,533,643,463,643,646
29 feb 20243,473,543,403,403,4027
28 feb 20243,473,543,403,543,548
27 feb 20243,493,583,423,583,58326
26 feb 20243,563,573,423,423,4258
23 feb 20243,423,493,493,493,49-
22 feb 20243,433,523,343,343,3426
21 feb 20243,453,543,263,453,4514.835
20 feb 20243,593,623,443,493,49461
19 feb 20243,553,603,463,463,4616
16 feb 20243,533,623,333,333,339.774
15 feb 20243,533,583,473,473,477
14 feb 20243,573,633,523,583,589.079
13 feb 20243,633,673,543,543,5443
12 feb 20243,673,693,453,453,45103
09 feb 20243,673,733,613,623,62122
08 feb 20243,653,733,573,673,6748
07 feb 20243,633,693,493,573,574.736
06 feb 20243,613,673,563,563,564.479
05 feb 20243,553,573,543,543,54494
02 feb 20243,503,573,453,563,56735
01 feb 20243,503,553,453,553,5576
31 gen 20243,433,583,433,553,554.359
30 gen 20243,423,443,413,433,43145
29 gen 20243,413,443,313,433,43157
26 gen 20243,343,403,233,403,408.341
25 gen 20243,383,443,373,373,377.627
24 gen 2024------
23 gen 2024------
22 gen 20243,293,423,233,423,42224
19 gen 20243,293,353,253,303,302.282
18 gen 20243,343,373,323,323,3291
17 gen 20243,403,413,323,383,3874
16 gen 20243,393,453,363,453,4538
15 gen 20243,433,473,403,413,41202
12 gen 20243,473,543,433,473,4736
11 gen 20243,513,523,423,473,47264
10 gen 20243,483,553,423,433,43654
09 gen 20243,483,553,423,463,4659
08 gen 20243,513,543,473,473,4744
05 gen 20243,613,663,423,423,42758
04 gen 20243,613,673,543,633,631.461
03 gen 20243,653,673,543,543,5479
02 gen 20243,633,723,563,673,6777
29 dic 20233,653,683,593,653,6551
28 dic 20233,643,693,463,613,618.182
27 dic 20233,533,883,483,573,574.711
22 dic 20233,473,553,413,443,44695
21 dic 20233,523,593,483,503,504.307
20 dic 20233,433,523,383,463,464.159
19 dic 20233,463,473,403,463,464.794
18 dic 20233,403,483,323,413,4164
15 dic 20233,423,443,263,383,386.399
14 dic 20233,363,493,243,383,388.323
13 dic 20233,303,383,293,293,291.343
12 dic 20233,293,413,223,223,2210.411
11 dic 20233,363,383,233,343,349.251
08 dic 20233,533,593,283,353,351.524
07 dic 20233,623,633,433,503,502.184
06 dic 20233,723,813,493,623,625.168
05 dic 20233,673,743,593,683,681.911
04 dic 20233,403,883,383,433,4322.618
04 dic 20231.41 Dividendo
01 dic 20234,444,704,414,653,2418.076
30 nov 20234,434,494,274,393,061.105
29 nov 20234,344,454,224,363,031.047
28 nov 20234,124,344,114,343,02589
27 nov 20234,144,224,004,132,88331
*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...