Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.235,39 +1.905,74 (+3,27%)
British Land Co PLC (BLD.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:53PM CEST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 4,2260 | 4,3640 | 4,2260 | 4,3480 | 4,3480 | - |
| 18 apr 2024 | 4,1900 | 4,3520 | 4,1900 | 4,3380 | 4,3380 | - |
| 17 apr 2024 | 4,2220 | 4,3040 | 4,2220 | 4,2960 | 4,2960 | - |
| 16 apr 2024 | 4,2800 | 4,2960 | 4,2680 | 4,2680 | 4,2680 | - |
| 15 apr 2024 | 4,3120 | 4,4020 | 4,3120 | 4,4020 | 4,4020 | - |
| 12 apr 2024 | 4,3560 | 4,4500 | 4,3560 | 4,4100 | 4,4100 | - |
| 11 apr 2024 | 4,3280 | 4,4120 | 4,3280 | 4,4120 | 4,4120 | - |
| 10 apr 2024 | 4,3960 | 4,5260 | 4,3680 | 4,4160 | 4,4160 | - |
| 09 apr 2024 | 4,3960 | 4,4840 | 4,3960 | 4,4840 | 4,4840 | - |
| 08 apr 2024 | 4,3620 | 4,4400 | 4,3620 | 4,4380 | 4,4380 | - |
| 05 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 04 apr 2024 | 4,3240 | 4,3240 | 4,3240 | 4,3240 | 4,3240 | - |
| 03 apr 2024 | 4,3480 | 4,3660 | 4,3480 | 4,3660 | 4,3660 | - |
| 02 apr 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | - |
| 28 mar 2024 | 4,4400 | 4,5650 | 4,4400 | 4,5650 | 4,5650 | - |
| 27 mar 2024 | 4,4500 | 4,5150 | 4,4500 | 4,5050 | 4,5050 | - |
| 26 mar 2024 | 4,4250 | 4,5200 | 4,4250 | 4,5150 | 4,5150 | - |
| 25 mar 2024 | 4,4500 | 4,4850 | 4,4500 | 4,4850 | 4,4850 | - |
| 22 mar 2024 | 4,4100 | 4,4800 | 4,4100 | 4,4800 | 4,4800 | - |
| 21 mar 2024 | 4,2400 | 4,4600 | 4,2400 | 4,4450 | 4,4450 | - |
| 20 mar 2024 | 4,1950 | 4,3150 | 4,1950 | 4,3150 | 4,3150 | - |
| 19 mar 2024 | 4,2250 | 4,2700 | 4,2250 | 4,2500 | 4,2500 | - |
| 18 mar 2024 | 4,1850 | 4,3550 | 4,1800 | 4,2900 | 4,2900 | - |
| 15 mar 2024 | 4,1550 | 4,2750 | 4,1550 | 4,2500 | 4,2500 | - |
| 14 mar 2024 | 4,1700 | 4,2850 | 4,1700 | 4,2400 | 4,2400 | - |
| 13 mar 2024 | 4,1350 | 4,2350 | 4,1350 | 4,2350 | 4,2350 | - |
| 12 mar 2024 | 4,1550 | 4,2300 | 4,1550 | 4,1900 | 4,1900 | - |
| 11 mar 2024 | 4,1750 | 4,2400 | 4,1750 | 4,2150 | 4,2150 | - |
| 08 mar 2024 | 4,0950 | 4,2300 | 4,0950 | 4,2300 | 4,2300 | - |
| 07 mar 2024 | 4,0900 | 4,2150 | 4,0900 | 4,1850 | 4,1850 | - |
| 06 mar 2024 | 4,0600 | 4,1700 | 4,0600 | 4,1650 | 4,1650 | - |
| 05 mar 2024 | 4,0250 | 4,1400 | 4,0250 | 4,1150 | 4,1150 | - |
| 04 mar 2024 | 4,0450 | 4,1250 | 4,0450 | 4,0800 | 4,0800 | - |
| 01 mar 2024 | 3,9350 | 4,0850 | 3,9350 | 4,0600 | 4,0600 | - |
| 29 feb 2024 | 3,9100 | 4,0550 | 3,9100 | 4,0550 | 4,0550 | - |
| 28 feb 2024 | 4,0050 | 4,0400 | 3,9450 | 3,9450 | 3,9450 | - |
| 27 feb 2024 | 4,0500 | 4,1200 | 4,0500 | 4,0900 | 4,0900 | - |
| 26 feb 2024 | 4,1000 | 4,1500 | 4,1000 | 4,1250 | 4,1250 | - |
| 23 feb 2024 | 4,0850 | 4,1700 | 4,0850 | 4,1700 | 4,1700 | - |
| 22 feb 2024 | 4,1900 | 4,2250 | 4,1550 | 4,1550 | 4,1550 | - |
| 21 feb 2024 | 4,1950 | 4,3050 | 4,1950 | 4,2750 | 4,2750 | - |
| 20 feb 2024 | 4,2300 | 4,2800 | 4,2250 | 4,2600 | 4,2600 | - |
| 19 feb 2024 | 4,2350 | 4,3200 | 4,2350 | 4,2950 | 4,2950 | - |
| 16 feb 2024 | 4,2550 | 4,3600 | 4,2550 | 4,2900 | 4,2900 | - |
| 15 feb 2024 | 4,2100 | 4,3150 | 4,2100 | 4,3150 | 4,3150 | - |
| 14 feb 2024 | 4,1800 | 4,3650 | 4,1800 | 4,2550 | 4,2550 | - |
| 13 feb 2024 | 4,2550 | 4,3150 | 4,2550 | 4,2950 | 4,2950 | - |
| 12 feb 2024 | 4,1900 | 4,3150 | 4,1900 | 4,3150 | 4,3150 | - |
| 09 feb 2024 | 4,3000 | 4,3550 | 4,2450 | 4,2450 | 4,2450 | - |
| 08 feb 2024 | 4,3250 | 4,4200 | 4,3250 | 4,4000 | 4,4000 | - |
| 07 feb 2024 | 4,3550 | 4,4250 | 4,3550 | 4,3950 | 4,3950 | - |
| 06 feb 2024 | 4,3050 | 4,4300 | 4,3050 | 4,4300 | 4,4300 | - |
| 05 feb 2024 | 4,2950 | 4,4400 | 4,2950 | 4,3950 | 4,3950 | - |
| 02 feb 2024 | 4,3200 | 4,4650 | 4,3200 | 4,3450 | 4,3450 | - |
| 01 feb 2024 | 4,3250 | 4,3650 | 4,3000 | 4,3650 | 4,3650 | - |
| 31 gen 2024 | 4,3100 | 4,3850 | 4,3050 | 4,3850 | 4,3850 | - |
| 30 gen 2024 | 4,3150 | 4,4000 | 4,3050 | 4,3550 | 4,3550 | - |
| 29 gen 2024 | 4,2150 | 4,3450 | 4,2150 | 4,3450 | 4,3450 | - |
| 26 gen 2024 | 4,2450 | 4,2950 | 4,2450 | 4,2950 | 4,2950 | - |
| 25 gen 2024 | 4,2200 | 4,3000 | 4,2200 | 4,3000 | 4,3000 | - |
| 24 gen 2024 | 4,1400 | 4,2950 | 4,1400 | 4,2950 | 4,2950 | - |
| 23 gen 2024 | 4,2600 | 4,3150 | 4,2600 | 4,2650 | 4,2650 | - |
| 22 gen 2024 | 4,2400 | 4,3450 | 4,2400 | 4,3450 | 4,3450 | - |
| 19 gen 2024 | 4,2600 | 4,3750 | 4,2600 | 4,3100 | 4,3100 | - |
| 18 gen 2024 | 4,2900 | 4,4000 | 4,2900 | 4,3400 | 4,3400 | - |
| 17 gen 2024 | 4,4050 | 4,4300 | 4,3400 | 4,3800 | 4,3800 | 20 |
| 16 gen 2024 | 4,4650 | 4,5350 | 4,4650 | 4,5150 | 4,5150 | - |
| 15 gen 2024 | 4,5850 | 4,5850 | 4,5600 | 4,5600 | 4,5600 | - |
| 12 gen 2024 | 4,4550 | 4,6400 | 4,4550 | 4,5950 | 4,5950 | - |
| 11 gen 2024 | 4,4700 | 4,6100 | 4,4700 | 4,6100 | 4,6100 | - |
| 10 gen 2024 | 4,5000 | 4,5800 | 4,5000 | 4,5400 | 4,5400 | 800 |
| 09 gen 2024 | 4,5000 | 4,5850 | 4,4950 | 4,5800 | 4,5800 | - |
| 08 gen 2024 | 4,4550 | 4,5450 | 4,4550 | 4,5450 | 4,5450 | - |
| 05 gen 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | - |
| 04 gen 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 03 gen 2024 | 4,4250 | 4,5150 | 4,4250 | 4,4900 | 4,4900 | - |
| 02 gen 2024 | 4,4650 | 4,5700 | 4,4650 | 4,5350 | 4,5350 | - |
| 29 dic 2023 | 4,5150 | 4,5400 | 4,5150 | 4,5400 | 4,5400 | - |
| 28 dic 2023 | 4,5650 | 4,5750 | 4,5650 | 4,5700 | 4,5700 | - |
| 27 dic 2023 | 4,5100 | 4,5950 | 4,5100 | 4,5950 | 4,5950 | - |
| 22 dic 2023 | 4,5350 | 4,5750 | 4,5300 | 4,5750 | 4,5750 | - |
| 21 dic 2023 | 4,5850 | 4,6250 | 4,5850 | 4,6100 | 4,6100 | - |
| 20 dic 2023 | 4,5650 | 4,6850 | 4,5550 | 4,6750 | 4,6750 | - |
| 19 dic 2023 | 4,5800 | 4,6900 | 4,5800 | 4,6400 | 4,6400 | - |
| 18 dic 2023 | 4,6150 | 4,6700 | 4,6150 | 4,6500 | 4,6500 | - |
| 15 dic 2023 | 4,6600 | 4,7050 | 4,6600 | 4,7050 | 4,7050 | - |
| 14 dic 2023 | 4,3850 | 4,7400 | 4,3850 | 4,7050 | 4,7050 | - |
| 13 dic 2023 | 4,3550 | 4,4600 | 4,3550 | 4,4600 | 4,4600 | - |
| 12 dic 2023 | 4,4050 | 4,5400 | 4,4050 | 4,4500 | 4,4500 | - |
| 11 dic 2023 | 4,2400 | 4,4300 | 4,2400 | 4,4250 | 4,4250 | - |
| 08 dic 2023 | 4,2500 | 4,3950 | 4,2500 | 4,3450 | 4,3450 | - |
| 07 dic 2023 | 4,2450 | 4,2850 | 4,2450 | 4,2700 | 4,2700 | - |
| 06 dic 2023 | 4,1850 | 4,2750 | 4,1850 | 4,2550 | 4,2550 | - |
| 05 dic 2023 | 4,0650 | 4,2500 | 4,0650 | 4,2350 | 4,2350 | - |
| 04 dic 2023 | 4,0800 | 4,1950 | 4,0800 | 4,1550 | 4,1550 | - |
| 01 dic 2023 | 3,9500 | 4,1300 | 3,9500 | 4,1300 | 4,1300 | - |
| 30 nov 2023 | 3,9650 | 4,0550 | 3,9650 | 4,0050 | 4,0050 | - |
| 29 nov 2023 | 3,8800 | 4,0550 | 3,8750 | 4,0050 | 4,0050 | - |
| 28 nov 2023 | 3,8950 | 3,9400 | 3,8750 | 3,9100 | 3,9100 | - |
| 27 nov 2023 | 3,8500 | 3,9500 | 3,8500 | 3,9500 | 3,9500 | - |
| *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.