Italia markets closed

British Land Co PLC (BLD.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,7100-0,2000 (-5,12%)
Alla chiusura: 05:20PM CEST
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20223,86003,91003,71003,71003,7100-
26 set 20223,84003,94003,84003,91003,9100-
23 set 20224,21004,25003,99003,99003,9900-
22 set 20224,38004,38004,30004,30004,3000-
21 set 20224,34004,47004,34004,47004,4700-
20 set 20224,55004,57004,37004,37004,3700-
19 set 20224,55004,58004,52004,58004,5800-
16 set 20224,51004,51004,49004,50004,5000-
15 set 20224,56004,64004,56004,61004,6100-
14 set 20224,53004,62004,53004,62004,6200-
13 set 20224,72004,78004,66004,67004,6700-
12 set 20224,64004,78004,64004,78004,7800-
09 set 20224,61004,71004,61004,71004,7100-
08 set 20224,62004,71004,62004,69004,6900-
07 set 20224,65004,71004,65004,70004,7000-
06 set 20224,65004,80004,65004,76004,7600-
05 set 20224,63004,70004,63004,70004,7000-
02 set 20224,59004,73004,59004,73004,7300-
01 set 20224,80004,82004,69004,69004,6900-
31 ago 20224,90004,96004,90004,95004,9500-
30 ago 20224,89005,04004,89004,97004,9700-
29 ago 20224,77004,77004,76004,76004,7600-
26 ago 20224,98005,06004,98005,04005,0400-
25 ago 20225,00005,06005,00005,06005,0600-
24 ago 20225,14005,18005,10005,10005,1000-
23 ago 20225,20005,30005,20005,22005,2200-
22 ago 20225,28005,32005,28005,32005,3200-
19 ago 20225,42005,42005,42005,42005,4200-
18 ago 20225,32005,44005,32005,44005,4400-
17 ago 20225,54005,54005,54005,54005,5400-
16 ago 20225,52005,52005,52005,52005,5200-
15 ago 20225,48005,48005,48005,48005,4800-
12 ago 20225,44005,44005,44005,44005,4400-
11 ago 20225,56005,56005,56005,56005,5600-
10 ago 20225,38005,38005,38005,38005,3800-
09 ago 20225,40005,60005,40005,60005,6000-
08 ago 20225,40005,40005,40005,40005,4000-
05 ago 20225,52005,52005,52005,52005,5200-
04 ago 20225,70005,70005,70005,70005,7000-
03 ago 20225,56005,56005,56005,56005,5600-
02 ago 20225,64005,64005,64005,64005,6400-
01 ago 20225,66005,66005,66005,66005,6600-
29 lug 20225,58005,58005,58005,58005,5800-
28 lug 20225,50005,50005,50005,50005,5000-
27 lug 20225,56005,66005,56005,58005,5800-
26 lug 20225,56005,64005,56005,64005,6400-
25 lug 20225,54005,66005,54005,66005,6600-
22 lug 20225,40005,68005,40005,68005,6800-
21 lug 20225,40005,44005,40005,42005,4200-
20 lug 20225,38005,50005,38005,50005,5000-
19 lug 20225,24005,40005,24005,40005,4000-
18 lug 20225,24005,40005,24005,40005,4000-
15 lug 20225,14005,28005,14005,28005,2800-
14 lug 20225,24005,24005,22005,22005,2200-
13 lug 20225,20005,30005,20005,30005,3000-
12 lug 20225,26005,26005,16005,16005,1600-
11 lug 20225,34005,40005,34005,38005,3800-
08 lug 20225,30005,44005,30005,44005,4400-
07 lug 20225,16005,32005,16005,32005,3200-
06 lug 20225,00005,24005,00005,22005,2200-
05 lug 20224,99004,99004,99004,99004,9900-
04 lug 20225,00005,06005,00005,06005,0600-
01 lug 20225,02005,06005,02005,06005,0600-
30 giu 20225,18005,18005,10005,10005,1000-
29 giu 20225,66005,66005,26005,26005,2600-
28 giu 20225,58005,70005,58005,70005,7000-
27 giu 20225,58005,68005,58005,64005,6400-
24 giu 20225,42005,66005,42005,64005,6400107
23 giu 20225,66005,66005,48005,48005,4800-
23 giu 20220.116 Dividendo
22 giu 20225,60005,72005,60005,72005,60401.500
21 giu 20225,70005,86005,70005,74005,6236-
20 giu 20225,66005,86005,66005,76005,6432-
17 giu 20225,78005,96005,78005,92005,7999-
16 giu 20225,82005,94005,82005,88005,7608-
15 giu 20225,66005,92005,66005,92005,7999-
14 giu 20225,76005,86005,72005,72005,6040-
13 giu 20225,70005,80005,70005,76005,6432-
10 giu 20225,88005,94005,88005,88005,7608-
09 giu 20225,96006,08005,96006,02005,8979-
08 giu 20226,12006,14006,06006,08005,9567-
07 giu 20225,94006,18005,94006,18006,0547-
06 giu 20225,92006,06005,92006,06005,9371-
03 giu 20226,02006,02005,92005,92005,7999-
02 giu 20225,92005,94005,92005,92005,7999-
01 giu 20225,98006,32005,98006,10005,97635
31 mag 20226,02006,08006,02006,08005,9567-
30 mag 20226,02006,12006,02006,10005,9763-
27 mag 20225,94006,12005,94006,12005,9959-
26 mag 20225,94006,12005,94006,10005,9763-
25 mag 20226,02006,02006,00006,02005,8979-
24 mag 20225,98006,12005,98006,06005,9371-
23 mag 20226,02006,12006,02006,12005,9959-
20 mag 20225,94006,10005,94006,08005,9567-
19 mag 20225,94006,00005,92005,96005,8391-
18 mag 20225,82006,08005,82006,08005,9567-
17 mag 20225,82006,00005,82006,00005,8783-
16 mag 20225,70005,82005,70005,82005,7020-
13 mag 20225,58005,76005,58005,76005,6432-
12 mag 20225,42005,50005,42005,50005,3885-
*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...