Italia markets close in 4 hours 27 minutes

Gaming and Leisure Properties Inc (2GL.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
40,74+0,14 (+0,34%)
In data: 08:14AM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202440,7440,7440,7440,7440,74-
23 apr 202440,0640,6040,0640,6040,60-
22 apr 202440,1240,2640,1240,2640,2611
19 apr 202439,2239,9839,2239,9839,98-
18 apr 202439,2939,6639,1839,6639,66-
17 apr 202439,3239,3239,3039,3039,30-
16 apr 202440,0640,0639,4739,4739,47-
15 apr 202440,2540,2539,9439,9439,94-
12 apr 202440,1140,1140,1140,1140,11-
11 apr 202440,0640,4740,0040,4740,47-
10 apr 202442,1542,1640,1540,1540,15-
09 apr 202441,6542,1941,6542,1942,1966
08 apr 202441,4441,8741,4441,8741,875
05 apr 202441,5441,6541,5441,6541,6510
04 apr 202441,5641,5641,5641,5641,56-
03 apr 202441,6641,6641,6341,6341,63-
02 apr 202442,1642,1642,1642,1642,16-
28 mar 202442,0042,6142,0042,6142,61-
27 mar 202441,5841,5841,5841,5841,58-
26 mar 202441,3741,3741,3741,3741,37-
25 mar 202441,3841,3841,3841,3841,38-
22 mar 202441,9641,9641,6341,6441,64-
21 mar 202441,6141,8841,6141,8841,88-
20 mar 202441,5441,5441,5441,5441,54-
19 mar 202441,1341,5541,1341,5541,55-
18 mar 202441,4641,4641,1941,1941,19-
15 mar 202441,2541,2541,2541,2541,25-
14 mar 202441,6241,6241,6241,6241,62-
14 mar 20240.76 Dividendo
13 mar 202442,4642,5142,2342,2341,47-
12 mar 202442,2942,5542,2842,5341,76-
11 mar 202441,9642,3241,9542,3241,56184
08 mar 202441,3342,0741,3342,0741,31-
07 mar 202441,2641,3441,2341,3440,60-
06 mar 202441,7241,8841,4141,4140,66-
05 mar 202442,2742,2741,7141,7641,01-
04 mar 202441,6442,4941,6442,4941,7326
01 mar 202441,9941,9941,9941,9941,23-
29 feb 202441,7441,7441,7441,7440,99-
28 feb 202440,8640,9940,8640,9940,25-
27 feb 202440,6540,8340,6540,8340,10-
26 feb 202441,6241,6241,6241,6240,87-
23 feb 202441,7241,8241,7241,8241,07-
22 feb 202442,3942,3942,3942,3941,63-
21 feb 202441,3541,3541,3541,3540,61-
20 feb 202441,5941,5941,4041,4040,65-
19 feb 202441,7641,7641,7641,7641,01-
16 feb 202442,0542,0541,6641,6640,91-
15 feb 202441,8841,8841,8841,8841,13-
14 feb 202441,7141,7141,7141,7140,96-
13 feb 202442,0442,0442,0442,0441,28-
12 feb 202442,1342,1342,1342,1341,37-
09 feb 202441,8941,9441,8941,9441,19-
08 feb 202441,8142,1141,8141,8741,12-
07 feb 202441,7142,1641,7142,1641,40-
06 feb 202441,4241,4241,4241,4240,67-
05 feb 202441,8841,8841,8841,8841,13-
02 feb 202442,8542,8541,6841,6840,93-
01 feb 202442,1242,3042,1242,3041,54-
31 gen 202441,7941,7941,5841,5840,83-
30 gen 202442,3042,4741,9241,9241,17-
29 gen 202442,2242,3642,2242,3441,58-
26 gen 202441,9741,9741,9141,9141,16-
25 gen 202441,9341,9341,9341,9341,18-
24 gen 202442,8442,8442,1042,1041,34-
23 gen 202442,2042,7542,2042,7541,98-
22 gen 202442,6442,6442,3342,3341,57-
19 gen 202442,4742,4742,4742,4741,71-
18 gen 202442,5242,8142,5242,5241,75-
17 gen 202442,6842,7842,4242,4941,73-
16 gen 202442,5242,8342,4442,8342,06-
15 gen 202442,6742,6742,6742,6741,90-
12 gen 202442,4642,6742,4642,6741,90-
11 gen 202442,9542,9542,9542,9542,18-
10 gen 202443,3643,3643,1643,1642,38-
09 gen 202444,0144,0143,6943,6942,90-
08 gen 202443,7444,0943,6844,0443,25-
05 gen 202444,0444,0444,0444,0443,25-
04 gen 202444,7444,7444,0744,2343,43-
03 gen 202445,2445,2444,8544,8544,04-
02 gen 202444,5145,3544,5145,3544,53-
29 dic 202344,6744,6744,6744,6743,87-
28 dic 202344,0844,0844,0844,0843,29-
27 dic 202344,3544,3544,0744,0743,28-
22 dic 202343,6743,6743,6743,6742,88-
21 dic 202344,0344,0344,0344,0343,24-
20 dic 202343,9843,9843,9843,9843,19-
19 dic 202343,6143,6143,6143,6142,83-
18 dic 202343,7143,7743,7143,7742,98-
15 dic 202343,3543,6743,3543,6742,88-
14 dic 202343,4243,4243,0543,0542,28-
13 dic 202342,8242,9942,8242,9942,22-
12 dic 202342,4043,0942,4042,9242,15-
11 dic 202342,3642,6041,9842,3641,60-
08 dic 202342,6642,7442,6642,7441,97-
07 dic 202342,9143,0442,9143,0442,27-
07 dic 20230.73 Dividendo
06 dic 202343,8843,8843,8843,8842,37-
05 dic 202343,6343,6343,6343,6342,13-
04 dic 202343,4743,4743,4743,4741,98-
*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...