Italia markets open in 5 hours 10 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.978,25 -1.101,45 (-2,89%) EUR/USD
1,0625 -0,0021 (-0,20%) Bitcoin EUR
57.392,77 -587,52 (-1,01%) CMC Crypto 200
1.279,47 +393,94 (+42,94%)
British Land Co PLC (BLD.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:31PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,2800 | 4,4020 | 4,2800 | 4,3940 | 4,3940 | 350 |
| 17 apr 2024 | 4,3260 | 4,3580 | 4,3020 | 4,3020 | 4,3020 | - |
| 16 apr 2024 | 4,3780 | 4,3780 | 4,3440 | 4,3480 | 4,3480 | - |
| 15 apr 2024 | 4,4460 | 4,4660 | 4,4000 | 4,4180 | 4,4180 | - |
| 12 apr 2024 | 4,5220 | 4,5220 | 4,4220 | 4,4220 | 4,4220 | - |
| 11 apr 2024 | 4,4580 | 4,5000 | 4,4160 | 4,5000 | 4,5000 | - |
| 10 apr 2024 | 4,5820 | 4,5820 | 4,4600 | 4,4600 | 4,4600 | - |
| 09 apr 2024 | 4,5260 | 4,5700 | 4,4960 | 4,5500 | 4,5500 | - |
| 08 apr 2024 | 4,4920 | 4,5340 | 4,4800 | 4,5340 | 4,5340 | - |
| 05 apr 2024 | 4,4720 | 4,4980 | 4,4540 | 4,4980 | 4,4980 | - |
| 04 apr 2024 | 4,4500 | 4,5300 | 4,4500 | 4,5300 | 4,5300 | - |
| 03 apr 2024 | 4,4680 | 4,4680 | 4,4100 | 4,4460 | 4,4460 | - |
| 02 apr 2024 | 4,6200 | 4,6200 | 4,4740 | 4,4740 | 4,4740 | - |
| 28 mar 2024 | 4,5800 | 4,6250 | 4,5800 | 4,6250 | 4,6250 | - |
| 27 mar 2024 | 4,5700 | 4,5900 | 4,5450 | 4,5700 | 4,5700 | - |
| 26 mar 2024 | 4,5650 | 4,5850 | 4,5400 | 4,5800 | 4,5800 | - |
| 25 mar 2024 | 4,5800 | 4,5800 | 4,5250 | 4,5650 | 4,5650 | - |
| 22 mar 2024 | 4,5300 | 4,5900 | 4,5300 | 4,5900 | 4,5900 | - |
| 21 mar 2024 | 4,4150 | 4,5550 | 4,4150 | 4,5550 | 4,5550 | - |
| 20 mar 2024 | 4,3050 | 4,3750 | 4,3050 | 4,3750 | 4,3750 | - |
| 19 mar 2024 | 4,3550 | 4,3550 | 4,3100 | 4,3250 | 4,3250 | - |
| 18 mar 2024 | 4,3250 | 4,4150 | 4,3250 | 4,3500 | 4,3500 | - |
| 15 mar 2024 | 4,2750 | 4,3400 | 4,2750 | 4,3100 | 4,3100 | - |
| 14 mar 2024 | 4,3000 | 4,3500 | 4,2600 | 4,2600 | 4,2600 | - |
| 13 mar 2024 | 4,2750 | 4,3150 | 4,2500 | 4,3000 | 4,3000 | - |
| 12 mar 2024 | 4,3050 | 4,3050 | 4,2650 | 4,2650 | 4,2650 | - |
| 11 mar 2024 | 4,2750 | 4,3200 | 4,2650 | 4,2800 | 4,2800 | - |
| 08 mar 2024 | 4,2200 | 4,3050 | 4,1750 | 4,2850 | 4,2850 | - |
| 07 mar 2024 | 4,1900 | 4,2350 | 4,1800 | 4,2300 | 4,2300 | - |
| 06 mar 2024 | 4,1700 | 4,2050 | 4,1700 | 4,2050 | 4,2050 | - |
| 05 mar 2024 | 4,1350 | 4,1800 | 4,1350 | 4,1800 | 4,1800 | - |
| 04 mar 2024 | 4,1750 | 4,1750 | 4,1300 | 4,1450 | 4,1450 | - |
| 01 mar 2024 | 4,0700 | 4,1600 | 4,0700 | 4,1600 | 4,1600 | - |
| 29 feb 2024 | 4,0400 | 4,0900 | 4,0300 | 4,0500 | 4,0500 | - |
| 28 feb 2024 | 4,1500 | 4,1500 | 4,0100 | 4,0300 | 4,0300 | - |
| 27 feb 2024 | 4,1700 | 4,2050 | 4,1450 | 4,1450 | 4,1450 | - |
| 26 feb 2024 | 4,2400 | 4,2400 | 4,1700 | 4,1700 | 4,1700 | - |
| 23 feb 2024 | 4,2150 | 4,2250 | 4,2100 | 4,2200 | 4,2200 | - |
| 22 feb 2024 | 4,3500 | 4,3500 | 4,2000 | 4,2000 | 4,2000 | - |
| 21 feb 2024 | 4,3250 | 4,3750 | 4,3150 | 4,3150 | 4,3150 | - |
| 20 feb 2024 | 4,3500 | 4,3500 | 4,3050 | 4,3100 | 4,3100 | - |
| 19 feb 2024 | 4,3600 | 4,3700 | 4,3450 | 4,3550 | 4,3550 | - |
| 16 feb 2024 | 4,3850 | 4,4100 | 4,3400 | 4,3650 | 4,3650 | - |
| 15 feb 2024 | 4,3450 | 4,3800 | 4,3050 | 4,3700 | 4,3700 | - |
| 14 feb 2024 | 4,2850 | 4,3350 | 4,2850 | 4,3200 | 4,3200 | - |
| 13 feb 2024 | 4,3750 | 4,3750 | 4,2850 | 4,2950 | 4,2950 | - |
| 12 feb 2024 | 4,3400 | 4,3900 | 4,3400 | 4,3850 | 4,3850 | - |
| 09 feb 2024 | 4,4150 | 4,4150 | 4,3250 | 4,3250 | 4,3250 | - |
| 08 feb 2024 | 4,4650 | 4,4800 | 4,4150 | 4,4150 | 4,4150 | - |
| 07 feb 2024 | 4,4700 | 4,4850 | 4,4650 | 4,4650 | 4,4650 | - |
| 06 feb 2024 | 4,4250 | 4,4800 | 4,4200 | 4,4700 | 4,4700 | - |
| 05 feb 2024 | 4,4400 | 4,4950 | 4,3950 | 4,3950 | 4,3950 | - |
| 02 feb 2024 | 4,4500 | 4,5100 | 4,4350 | 4,4350 | 4,4350 | - |
| 01 feb 2024 | 4,4650 | 4,4650 | 4,4100 | 4,4200 | 4,4200 | - |
| 31 gen 2024 | 4,4500 | 4,5100 | 4,4500 | 4,4900 | 4,4900 | - |
| 30 gen 2024 | 4,4350 | 4,4450 | 4,4300 | 4,4300 | 4,4300 | - |
| 29 gen 2024 | 4,3450 | 4,4100 | 4,3400 | 4,4100 | 4,4100 | - |
| 26 gen 2024 | 4,3700 | 4,3700 | 4,3350 | 4,3350 | 4,3350 | - |
| 25 gen 2024 | 4,3650 | 4,3750 | 4,3200 | 4,3450 | 4,3450 | - |
| 24 gen 2024 | 4,2950 | 4,3650 | 4,2950 | 4,3600 | 4,3600 | - |
| 23 gen 2024 | 4,4200 | 4,4200 | 4,2450 | 4,2450 | 4,2450 | - |
| 22 gen 2024 | 4,4100 | 4,4100 | 4,3900 | 4,3900 | 4,3900 | - |
| 19 gen 2024 | 4,4100 | 4,4100 | 4,3700 | 4,3700 | 4,3700 | - |
| 18 gen 2024 | 4,4350 | 4,4550 | 4,3900 | 4,3900 | 4,3900 | - |
| 17 gen 2024 | 4,5400 | 4,5400 | 4,4100 | 4,4100 | 4,4100 | - |
| 16 gen 2024 | 4,5900 | 4,6100 | 4,5650 | 4,5800 | 4,5800 | - |
| 15 gen 2024 | 4,6750 | 4,6950 | 4,6050 | 4,6200 | 4,6200 | - |
| 12 gen 2024 | 4,5850 | 4,7000 | 4,5850 | 4,6500 | 4,6500 | - |
| 11 gen 2024 | 4,6250 | 4,6550 | 4,5750 | 4,5750 | 4,5750 | - |
| 10 gen 2024 | 4,6250 | 4,6450 | 4,5900 | 4,5900 | 4,5900 | - |
| 09 gen 2024 | 4,6400 | 4,6650 | 4,6250 | 4,6400 | 4,6400 | - |
| 08 gen 2024 | 4,5750 | 4,6250 | 4,5750 | 4,6250 | 4,6250 | - |
| 05 gen 2024 | 4,5650 | 4,5800 | 4,5150 | 4,5800 | 4,5800 | - |
| 04 gen 2024 | 4,5550 | 4,6000 | 4,5550 | 4,5850 | 4,5850 | - |
| 03 gen 2024 | 4,5050 | 4,5950 | 4,5050 | 4,5550 | 4,5550 | - |
| 02 gen 2024 | 4,5950 | 4,6150 | 4,5500 | 4,5500 | 4,5500 | - |
| 29 dic 2023 | 4,6550 | 4,6550 | 4,5700 | 4,5700 | 4,5700 | - |
| 28 dic 2023 | 4,7150 | 4,7150 | 4,6250 | 4,6250 | 4,6250 | - |
| 27 dic 2023 | 4,6600 | 4,6950 | 4,6500 | 4,6950 | 4,6950 | - |
| 22 dic 2023 | 4,6500 | 4,6750 | 4,6450 | 4,6600 | 4,6600 | - |
| 21 dic 2023 | 4,6700 | 4,6700 | 4,6550 | 4,6550 | 4,6550 | - |
| 20 dic 2023 | 4,7000 | 4,7250 | 4,7000 | 4,7100 | 4,7100 | - |
| 19 dic 2023 | 4,7300 | 4,7600 | 4,6950 | 4,7150 | 4,7150 | - |
| 18 dic 2023 | 4,7450 | 4,7450 | 4,7050 | 4,7150 | 4,7150 | - |
| 15 dic 2023 | 4,8150 | 4,8450 | 4,7550 | 4,7600 | 4,7600 | - |
| 14 dic 2023 | 4,5450 | 4,8000 | 4,5450 | 4,7950 | 4,7950 | - |
| 13 dic 2023 | 4,4800 | 4,5150 | 4,4700 | 4,5000 | 4,5000 | - |
| 12 dic 2023 | 4,5400 | 4,5750 | 4,4850 | 4,4850 | 4,4850 | - |
| 11 dic 2023 | 4,3750 | 4,5400 | 4,3750 | 4,5400 | 4,5400 | - |
| 08 dic 2023 | 4,3600 | 4,3750 | 4,3550 | 4,3700 | 4,3700 | - |
| 07 dic 2023 | 4,3450 | 4,3650 | 4,3200 | 4,3450 | 4,3450 | - |
| 06 dic 2023 | 4,3350 | 4,3700 | 4,3150 | 4,3700 | 4,3700 | - |
| 05 dic 2023 | 4,2150 | 4,3200 | 4,2150 | 4,3200 | 4,3200 | - |
| 04 dic 2023 | 4,2000 | 4,2350 | 4,1800 | 4,1800 | 4,1800 | - |
| 01 dic 2023 | 4,1000 | 4,2100 | 4,0600 | 4,2100 | 4,2100 | - |
| 30 nov 2023 | 4,1000 | 4,1100 | 4,0700 | 4,0750 | 4,0750 | - |
| 29 nov 2023 | 3,9900 | 4,1050 | 3,9900 | 4,1050 | 4,1050 | - |
| 28 nov 2023 | 4,0200 | 4,0200 | 3,9400 | 3,9800 | 3,9800 | - |
| 27 nov 2023 | 3,9550 | 4,0150 | 3,9550 | 4,0150 | 4,0150 | - |
| 24 nov 2023 | 3,9800 | 3,9800 | 3,9600 | 3,9650 | 3,9650 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.