Italia markets closed

Alternative Income REIT Ord (AIRE.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
67,20+0,50 (+0,75%)
Alla chiusura: 02:28PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202466,5068,0066,4067,2067,2012.415
25 apr 202467,5067,0066,4066,7066,7024.853
24 apr 202467,5067,0066,7566,7066,7016.013
23 apr 202466,5067,5066,6666,7066,7054.686
22 apr 202467,5067,0066,0066,5066,5094.207
19 apr 202467,0067,0066,2566,5066,5029.111
18 apr 202466,5067,0066,2566,5066,5075.289
17 apr 202466,5067,0066,0066,5066,5034.559
16 apr 202466,8068,4066,0666,5066,50182.387
15 apr 202466,8067,0066,6066,8066,8055.889
12 apr 202467,3067,0066,6066,8066,8069.513
11 apr 202467,9067,0066,6066,8066,8049.517
10 apr 202467,8067,0065,4065,4065,40135.465
09 apr 202467,9067,0065,4066,9066,9048.937
08 apr 202467,9067,0066,3066,9066,90222.850
05 apr 202467,9067,6066,8067,2067,2087.303
04 apr 202467,9067,0766,5067,2067,2068.375
03 apr 202467,8067,6066,6067,2067,2076.397
02 apr 202468,0069,0066,5067,3067,30390.698
28 mar 202468,0069,0067,0068,0068,0056.082
27 mar 202468,0069,0067,0068,0068,0079.832
26 mar 202468,0069,0067,0068,0068,0069.803
25 mar 202468,0069,0067,0068,0068,00284.411
22 mar 202468,0069,0067,0068,0068,0048.137
21 mar 202468,0069,0067,0068,0068,00121.786
20 mar 202468,0069,0067,0068,0068,0087.843
19 mar 202468,0069,0067,0068,0068,0044.741
18 mar 202467,7068,8067,0068,0068,00202.436
15 mar 202467,5069,0066,0067,7067,70120.929
14 mar 202467,5069,0066,0067,5067,50106.119
13 mar 202467,5069,0066,0067,5067,50185.579
12 mar 202467,0068,4066,8267,3067,30196.175
11 mar 202466,5069,4066,0067,0067,00201.638
08 mar 202466,5067,5265,1566,5066,50159.477
07 mar 202466,0067,0065,0066,0066,0091.903
06 mar 202466,0066,5065,0066,0066,00101.027
05 mar 202466,0066,7865,0065,0065,00109.139
04 mar 202465,5068,2064,6066,0066,00294.961
01 mar 202464,2067,0063,4566,0066,00178.503
29 feb 202464,2065,4063,4064,4064,40105.308
28 feb 202464,2065,4063,4064,4064,4045.961
27 feb 202464,2065,4063,0064,3064,3085.478
26 feb 202464,8066,0063,0064,1064,1053.367
23 feb 202465,1066,0063,6064,8064,8042.761
22 feb 202465,5066,0064,0064,8064,8089.952
21 feb 202465,9066,8064,0065,0065,0044.466
20 feb 202465,9067,2064,6065,9065,9016.580
19 feb 202466,1067,2064,7865,9065,9012.485
16 feb 202466,9067,4065,0066,1066,1091.234
15 feb 202467,1068,2065,6066,7066,7062.638
15 feb 20240.01425 Dividendo
14 feb 202468,5069,0067,0067,8067,7968.783
13 feb 202468,8069,6067,0068,1068,0935.326
12 feb 202468,8069,8067,0068,3068,2925.537
09 feb 202468,8070,2066,8167,8067,7967.403
08 feb 202468,8068,3467,4769,0068,9961.594
07 feb 202468,8071,0067,4069,3069,29131.758
06 feb 202468,8070,6067,4069,0068,9956.351
05 feb 202468,8068,3867,4769,0068,9941.904
02 feb 202468,8070,6067,8968,2068,1916.247
01 feb 202469,3070,6067,8068,7068,6952.598
31 gen 202469,3070,6068,0069,3069,2916.187
30 gen 202468,5070,6068,0069,3069,2973.742
29 gen 202468,3070,0067,8068,5068,49120.931
26 gen 202468,3071,4067,8068,3068,2941.750
25 gen 202467,5070,0067,8068,3068,2918.939
24 gen 202467,5069,0067,1167,5067,4996.284
23 gen 202467,5069,0067,8667,5067,4985.665
22 gen 202468,3069,0067,6968,4068,39117.292
19 gen 202468,0069,0067,5268,3068,2967.273
18 gen 202467,7069,0066,4068,0067,9931.932
17 gen 202469,0070,0066,4067,7067,69225.187
16 gen 202472,8074,0068,0069,0068,99169.933
15 gen 202473,9775,0071,0073,0072,98108.955
12 gen 202474,0075,0073,0074,0073,98330.186
11 gen 202473,6075,0072,2074,0073,98116.744
10 gen 202472,7075,0072,0073,6073,5871.001
09 gen 202472,1074,0073,8274,0073,98107.705
08 gen 202472,1074,6071,0072,1072,0839.521
05 gen 202472,1073,2071,0072,1072,0844.970
04 gen 202471,2073,0072,2272,1072,0870.569
03 gen 202471,2073,4071,0072,0071,98143.022
02 gen 202470,6074,4071,0072,0071,9847.719
29 dic 202370,3071,6971,0071,5071,4823.982
28 dic 202370,2071,4070,4071,2071,1969.019
27 dic 202370,3071,4070,9070,9070,8941.288
22 dic 202370,3071,4070,5570,3070,2932.436
21 dic 202370,3072,8069,2070,3070,2911.857
20 dic 202370,4071,4070,6970,3070,29125.965
19 dic 202370,5071,9069,2070,4070,39111.233
18 dic 202370,5071,9070,4170,5070,4989.845
15 dic 202370,5071,9070,4470,5070,4988.077
14 dic 202369,5073,0069,0070,5070,49110.542
13 dic 202368,8070,0067,8069,5069,4999.417
12 dic 202368,8069,0068,8068,9068,8919.558
11 dic 202369,3070,0068,8068,9068,8954.806
08 dic 202368,7069,7568,8568,8068,7951.315
07 dic 202368,7069,0068,7468,7068,6951.360
06 dic 202368,0069,5067,0068,7068,69103.789
05 dic 202368,0068,9868,8268,0067,9928.756
*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...