Italia markets close in 5 hours 58 minutes

Gaming and Leisure Properties Inc (2GL.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,35+0,44 (+1,10%)
In data: 08:11AM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202440,3540,3540,3540,3540,356
06 mag 202439,9139,9139,9139,9139,91-
03 mag 202440,5040,5040,5040,5040,50-
02 mag 202440,1040,1040,1040,1040,10-
30 apr 202440,1340,1340,1340,1340,13-
29 apr 202439,5139,5139,5139,5139,51-
26 apr 202440,6040,6040,6040,6040,60-
25 apr 202440,1440,1440,1440,1440,14-
24 apr 202440,6440,6440,6440,6440,64-
23 apr 202440,1240,1240,1240,1240,12-
22 apr 202440,0740,0740,0740,0740,07-
19 apr 202439,4239,4239,4239,4239,42-
18 apr 202439,3139,3139,3139,3139,31-
17 apr 202439,4039,4039,4039,4039,40-
16 apr 202440,0540,0540,0540,0540,05-
15 apr 202440,2740,2740,2740,2740,27-
12 apr 202440,0940,0940,0940,0940,09-
11 apr 202440,0740,0740,0740,0740,07-
10 apr 202442,1542,1542,1542,1542,15-
09 apr 202441,6541,6541,6541,6541,65-
08 apr 202441,4441,4441,4441,4441,44-
05 apr 202441,5141,5141,5141,5141,51-
04 apr 202441,5641,5641,5641,5641,56-
03 apr 202441,7141,7141,7141,7141,71-
02 apr 202442,1542,1542,1542,1542,15-
28 mar 202442,0542,0542,0542,0542,05-
27 mar 202441,5441,5441,5441,5441,54-
26 mar 202441,3641,3641,3641,3641,36-
25 mar 202441,4441,4441,4441,4441,44-
22 mar 202441,9441,9441,9441,9441,94-
21 mar 202441,6441,6441,6441,6441,64-
20 mar 202441,5041,5041,5041,5041,50-
19 mar 202441,2241,2241,2241,2241,22-
18 mar 202441,4141,4141,4141,4141,41-
15 mar 202441,3241,3241,3241,3241,32-
14 mar 202441,6641,6641,6641,6641,66-
14 mar 20240.76 Dividendo
13 mar 202442,4642,4642,4642,4641,70-
12 mar 202442,2642,2642,2642,2641,50-
11 mar 202441,9341,9341,9341,9341,18-
08 mar 202441,4041,4041,4041,4040,66-
07 mar 202441,3941,3941,3941,3940,65-
06 mar 202441,7141,7141,7141,7140,96-
05 mar 202442,4242,4242,4242,4241,66-
04 mar 202441,6741,6741,6741,6740,92-
01 mar 202441,9941,9941,9941,9941,24-
29 feb 202441,7441,7441,7441,7440,99-
28 feb 202440,9040,9040,9040,9040,17-
27 feb 202440,7040,7040,7040,7039,97-
26 feb 202441,6841,6841,6841,6840,93-
23 feb 202441,7441,7441,7441,7440,99-
22 feb 202442,0042,0042,0042,0041,25-
21 feb 202441,4341,4341,4341,4340,69-
20 feb 202441,6541,6541,6541,6540,90-
19 feb 202441,7641,7641,7641,7641,01-
16 feb 202442,0542,0542,0542,0541,30-
15 feb 202441,8741,8741,8741,8741,12-
14 feb 202441,6741,6741,6741,6740,92-
13 feb 202442,0442,0442,0442,0441,29-
12 feb 202442,1142,1142,1142,1141,36-
09 feb 202441,8941,8941,8941,8941,14-
08 feb 202441,8041,8041,8041,8041,05-
07 feb 202441,7741,7741,7741,7741,02-
06 feb 202441,3941,3941,3941,3940,65-
05 feb 202441,9341,9341,9341,9341,18-
02 feb 202442,7042,7042,7042,7041,94-
01 feb 202442,1342,1342,1342,1341,38-
31 gen 202442,0342,0342,0342,0341,28-
30 gen 202442,3242,3242,3242,3241,56-
29 gen 202442,2242,2242,2242,2241,46-
26 gen 202442,1942,1942,1942,1941,43-
25 gen 202441,9341,9341,9341,9341,18-
24 gen 202442,8042,8042,8042,8042,03-
23 gen 202442,2042,2042,2042,2041,44-
22 gen 202442,5842,5842,5842,5841,82-
19 gen 202442,4742,4742,4742,4741,71-
18 gen 202442,5242,5242,5242,5241,76-
17 gen 202442,9142,9142,9142,9142,14-
16 gen 202442,6342,6342,6342,6341,87-
15 gen 202442,4642,4642,4642,4641,70-
12 gen 202442,4642,4642,4642,4641,70-
11 gen 202442,9642,9642,9642,9642,19-
10 gen 202443,3743,3743,3743,3742,59-
09 gen 202444,0544,0544,0544,0543,26-
08 gen 202443,7343,7343,7343,7342,95-
05 gen 202444,1244,1244,1244,1243,33-
04 gen 202444,7444,7444,7444,7443,94-
03 gen 202445,2545,2545,2545,2544,44-
02 gen 202444,5244,5244,5244,5243,72-
29 dic 202344,6744,6744,6444,6543,85-
28 dic 202344,0844,0844,0844,0843,29-
27 dic 202344,3744,3744,3744,3743,58-
22 dic 202343,7843,7843,7843,7843,00-
21 dic 202344,0044,0044,0044,0043,21-
20 dic 202343,9843,9843,9843,9843,19-
19 dic 202343,6443,6443,6443,6442,86-
18 dic 202343,6943,6943,6943,6942,91-
15 dic 202343,3543,3543,3543,3542,57-
14 dic 202343,4243,4243,4243,4242,64-
13 dic 202342,8342,8342,8342,8342,06-
*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...