British Land Co PLC (BLD.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 03:35PM CET
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 24 nov 2023 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 23 nov 2023 | 4,0400 | 4,0400 | 3,8700 | 3,8700 | 3,8700 | - |
| 22 nov 2023 | 4,0300 | 4,1300 | 4,0300 | 4,1200 | 4,1200 | - |
| 21 nov 2023 | 4,0750 | 4,2900 | 4,0550 | 4,0850 | 4,0850 | 4.000 |
| 20 nov 2023 | 4,0750 | 4,1550 | 4,0750 | 4,1400 | 4,1400 | - |
| 17 nov 2023 | 3,8950 | 4,1200 | 3,8900 | 4,1150 | 4,1150 | - |
| 16 nov 2023 | 3,9450 | 4,0100 | 3,9450 | 3,9950 | 3,9950 | - |
| 15 nov 2023 | 3,8750 | 4,1450 | 3,8750 | 4,0550 | 4,0550 | - |
| 14 nov 2023 | 3,5600 | 3,9250 | 3,5600 | 3,9250 | 3,9250 | - |
| 13 nov 2023 | 3,4900 | 3,7200 | 3,4900 | 3,6500 | 3,6500 | - |
| 10 nov 2023 | 3,5000 | 3,5000 | 3,4650 | 3,4850 | 3,4850 | - |
| 09 nov 2023 | 3,5000 | 3,5950 | 3,5000 | 3,5700 | 3,5700 | - |
| 08 nov 2023 | 3,5100 | 3,7100 | 3,5050 | 3,5900 | 3,5900 | 348 |
| 07 nov 2023 | 3,4950 | 3,6100 | 3,4950 | 3,5850 | 3,5850 | 500 |
| 06 nov 2023 | 3,6250 | 3,6600 | 3,5800 | 3,5800 | 3,5800 | - |
| 03 nov 2023 | 3,5600 | 3,7000 | 3,5600 | 3,6550 | 3,6550 | - |
| 02 nov 2023 | 3,3300 | 3,6150 | 3,3300 | 3,6150 | 3,6150 | - |
| 01 nov 2023 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 31 ott 2023 | 3,2750 | 3,3800 | 3,2750 | 3,3550 | 3,3550 | - |
| 30 ott 2023 | 3,2950 | 3,3550 | 3,2950 | 3,3300 | 3,3300 | - |
| 27 ott 2023 | 3,2700 | 3,3750 | 3,2700 | 3,3300 | 3,3300 | - |
| 26 ott 2023 | 3,2200 | 3,2900 | 3,2200 | 3,2700 | 3,2700 | - |
| 25 ott 2023 | 3,3000 | 3,3400 | 3,2650 | 3,2850 | 3,2850 | - |
| 24 ott 2023 | 3,3050 | 3,3800 | 3,3050 | 3,3550 | 3,3550 | - |
| 23 ott 2023 | 3,3300 | 3,3300 | 3,2800 | 3,2900 | 3,2900 | - |
| 20 ott 2023 | 3,2850 | 3,3500 | 3,2800 | 3,3300 | 3,3300 | - |
| 19 ott 2023 | 3,3700 | 3,4100 | 3,3700 | 3,3950 | 3,3950 | - |
| 18 ott 2023 | 3,4950 | 3,5100 | 3,4800 | 3,4950 | 3,4950 | - |
| 17 ott 2023 | 3,4900 | 3,5850 | 3,4800 | 3,5450 | 3,5450 | - |
| 16 ott 2023 | 3,4650 | 3,5750 | 3,4650 | 3,5600 | 3,5600 | - |
| 13 ott 2023 | 3,5350 | 3,6250 | 3,5350 | 3,5450 | 3,5450 | - |
| 12 ott 2023 | 3,6200 | 3,6950 | 3,6150 | 3,6150 | 3,6150 | - |
| 11 ott 2023 | 3,5750 | 3,6450 | 3,5750 | 3,6450 | 3,6450 | - |
| 10 ott 2023 | 3,4750 | 3,6350 | 3,4750 | 3,6350 | 3,6350 | - |
| 09 ott 2023 | 3,5200 | 3,5700 | 3,5050 | 3,5300 | 3,5300 | - |
| 06 ott 2023 | 3,5000 | 3,5550 | 3,5000 | 3,5550 | 3,5550 | - |
| 05 ott 2023 | 3,4700 | 3,6350 | 3,4700 | 3,5750 | 3,5750 | 1.000 |
| 04 ott 2023 | 3,4200 | 3,5650 | 3,4200 | 3,4950 | 3,4950 | - |
| 03 ott 2023 | 3,4500 | 3,5150 | 3,4500 | 3,4750 | 3,4750 | - |
| 02 ott 2023 | 3,5600 | 3,6500 | 3,5400 | 3,5400 | 3,5400 | - |
| 29 set 2023 | 3,4600 | 3,6050 | 3,4600 | 3,5600 | 3,5600 | - |
| 28 set 2023 | 3,5550 | 3,5800 | 3,5250 | 3,5500 | 3,5500 | - |
| 27 set 2023 | 3,6300 | 3,6550 | 3,5900 | 3,5900 | 3,5900 | - |
| 26 set 2023 | 3,5200 | 3,6300 | 3,5200 | 3,6300 | 3,6300 | - |
| 25 set 2023 | 3,5850 | 3,6100 | 3,5550 | 3,5650 | 3,5650 | - |
| 22 set 2023 | 3,6050 | 3,6550 | 3,6050 | 3,6500 | 3,6500 | - |
| 21 set 2023 | 3,5950 | 3,7000 | 3,5900 | 3,6550 | 3,6550 | - |
| 20 set 2023 | 3,4600 | 3,7100 | 3,4600 | 3,6650 | 3,6650 | - |
| 19 set 2023 | 3,4650 | 3,5950 | 3,4650 | 3,5700 | 3,5700 | - |
| 18 set 2023 | 3,6600 | 3,6600 | 3,5550 | 3,5650 | 3,5650 | - |
| 15 set 2023 | 3,6800 | 3,7550 | 3,6800 | 3,7100 | 3,7100 | - |
| 14 set 2023 | 3,5500 | 3,7150 | 3,5500 | 3,7150 | 3,7150 | 290 |
| 13 set 2023 | 3,5000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | - |
| 12 set 2023 | 3,5400 | 3,6050 | 3,5400 | 3,5650 | 3,5650 | - |
| 11 set 2023 | 3,5100 | 3,6150 | 3,5100 | 3,5750 | 3,5750 | 484 |
| 08 set 2023 | 3,5200 | 3,7100 | 3,5200 | 3,5700 | 3,5700 | 500 |
| 07 set 2023 | 3,5500 | 3,5850 | 3,5450 | 3,5700 | 3,5700 | - |
| 06 set 2023 | 3,5550 | 3,5950 | 3,5450 | 3,5950 | 3,5950 | - |
| 05 set 2023 | 3,5200 | 3,5950 | 3,5100 | 3,5950 | 3,5950 | - |
| 04 set 2023 | 3,5750 | 3,5850 | 3,5750 | 3,5850 | 3,5850 | - |
| 01 set 2023 | 3,7250 | 3,7250 | 3,6350 | 3,6350 | 3,6350 | - |
| 31 ago 2023 | 3,6250 | 3,7900 | 3,6250 | 3,7800 | 3,7800 | - |
| 30 ago 2023 | 3,5500 | 3,7350 | 3,5500 | 3,6500 | 3,6500 | 22 |
| 29 ago 2023 | 3,5400 | 3,6400 | 3,5400 | 3,6050 | 3,6050 | - |
| 28 ago 2023 | 3,5350 | 3,5350 | 3,5250 | 3,5300 | 3,5300 | - |
| 25 ago 2023 | 3,5750 | 3,6200 | 3,5750 | 3,6050 | 3,6050 | - |
| 24 ago 2023 | 3,5900 | 3,7250 | 3,5900 | 3,6450 | 3,6450 | - |
| 23 ago 2023 | 3,4950 | 3,6450 | 3,4950 | 3,6450 | 3,6450 | - |
| 22 ago 2023 | 3,4500 | 3,6300 | 3,4500 | 3,5550 | 3,5550 | 287 |
| 21 ago 2023 | 3,5150 | 3,5650 | 3,4950 | 3,4950 | 3,4950 | - |
| 18 ago 2023 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 17 ago 2023 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 16 ago 2023 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 15 ago 2023 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 14 ago 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 11 ago 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 10 ago 2023 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 09 ago 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 08 ago 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
| 03 ago 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 02 ago 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 01 ago 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 31 lug 2023 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 28 lug 2023 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | - |
| 27 lug 2023 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | 3,9750 | - |
| 26 lug 2023 | 3,8600 | 3,9300 | 3,8600 | 3,9300 | 3,9300 | - |
| 25 lug 2023 | 3,8500 | 3,9400 | 3,8500 | 3,9200 | 3,9200 | - |
| 24 lug 2023 | 3,8750 | 3,9950 | 3,8750 | 3,9000 | 3,9000 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.