Italia markets closed
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9592 -0,0019 (-0,20%) BTC-EUR
19.870,61 -208,71 (-1,04%) CMC Crypto 200
436,57 -22,57 (-4,92%)
British Land Co PLC (BLD.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:20PM CEST
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 set 2022 | 3,8600 | 3,9100 | 3,7100 | 3,7100 | 3,7100 | - |
| 26 set 2022 | 3,8400 | 3,9400 | 3,8400 | 3,9100 | 3,9100 | - |
| 23 set 2022 | 4,2100 | 4,2500 | 3,9900 | 3,9900 | 3,9900 | - |
| 22 set 2022 | 4,3800 | 4,3800 | 4,3000 | 4,3000 | 4,3000 | - |
| 21 set 2022 | 4,3400 | 4,4700 | 4,3400 | 4,4700 | 4,4700 | - |
| 20 set 2022 | 4,5500 | 4,5700 | 4,3700 | 4,3700 | 4,3700 | - |
| 19 set 2022 | 4,5500 | 4,5800 | 4,5200 | 4,5800 | 4,5800 | - |
| 16 set 2022 | 4,5100 | 4,5100 | 4,4900 | 4,5000 | 4,5000 | - |
| 15 set 2022 | 4,5600 | 4,6400 | 4,5600 | 4,6100 | 4,6100 | - |
| 14 set 2022 | 4,5300 | 4,6200 | 4,5300 | 4,6200 | 4,6200 | - |
| 13 set 2022 | 4,7200 | 4,7800 | 4,6600 | 4,6700 | 4,6700 | - |
| 12 set 2022 | 4,6400 | 4,7800 | 4,6400 | 4,7800 | 4,7800 | - |
| 09 set 2022 | 4,6100 | 4,7100 | 4,6100 | 4,7100 | 4,7100 | - |
| 08 set 2022 | 4,6200 | 4,7100 | 4,6200 | 4,6900 | 4,6900 | - |
| 07 set 2022 | 4,6500 | 4,7100 | 4,6500 | 4,7000 | 4,7000 | - |
| 06 set 2022 | 4,6500 | 4,8000 | 4,6500 | 4,7600 | 4,7600 | - |
| 05 set 2022 | 4,6300 | 4,7000 | 4,6300 | 4,7000 | 4,7000 | - |
| 02 set 2022 | 4,5900 | 4,7300 | 4,5900 | 4,7300 | 4,7300 | - |
| 01 set 2022 | 4,8000 | 4,8200 | 4,6900 | 4,6900 | 4,6900 | - |
| 31 ago 2022 | 4,9000 | 4,9600 | 4,9000 | 4,9500 | 4,9500 | - |
| 30 ago 2022 | 4,8900 | 5,0400 | 4,8900 | 4,9700 | 4,9700 | - |
| 29 ago 2022 | 4,7700 | 4,7700 | 4,7600 | 4,7600 | 4,7600 | - |
| 26 ago 2022 | 4,9800 | 5,0600 | 4,9800 | 5,0400 | 5,0400 | - |
| 25 ago 2022 | 5,0000 | 5,0600 | 5,0000 | 5,0600 | 5,0600 | - |
| 24 ago 2022 | 5,1400 | 5,1800 | 5,1000 | 5,1000 | 5,1000 | - |
| 23 ago 2022 | 5,2000 | 5,3000 | 5,2000 | 5,2200 | 5,2200 | - |
| 22 ago 2022 | 5,2800 | 5,3200 | 5,2800 | 5,3200 | 5,3200 | - |
| 19 ago 2022 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 18 ago 2022 | 5,3200 | 5,4400 | 5,3200 | 5,4400 | 5,4400 | - |
| 17 ago 2022 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | - |
| 16 ago 2022 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 15 ago 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
| 12 ago 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | - |
| 11 ago 2022 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | - |
| 10 ago 2022 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 09 ago 2022 | 5,4000 | 5,6000 | 5,4000 | 5,6000 | 5,6000 | - |
| 08 ago 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
| 05 ago 2022 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | - |
| 04 ago 2022 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 03 ago 2022 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | - |
| 02 ago 2022 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | 5,6400 | - |
| 01 ago 2022 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | - |
| 29 lug 2022 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | - |
| 28 lug 2022 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
| 27 lug 2022 | 5,5600 | 5,6600 | 5,5600 | 5,5800 | 5,5800 | - |
| 26 lug 2022 | 5,5600 | 5,6400 | 5,5600 | 5,6400 | 5,6400 | - |
| 25 lug 2022 | 5,5400 | 5,6600 | 5,5400 | 5,6600 | 5,6600 | - |
| 22 lug 2022 | 5,4000 | 5,6800 | 5,4000 | 5,6800 | 5,6800 | - |
| 21 lug 2022 | 5,4000 | 5,4400 | 5,4000 | 5,4200 | 5,4200 | - |
| 20 lug 2022 | 5,3800 | 5,5000 | 5,3800 | 5,5000 | 5,5000 | - |
| 19 lug 2022 | 5,2400 | 5,4000 | 5,2400 | 5,4000 | 5,4000 | - |
| 18 lug 2022 | 5,2400 | 5,4000 | 5,2400 | 5,4000 | 5,4000 | - |
| 15 lug 2022 | 5,1400 | 5,2800 | 5,1400 | 5,2800 | 5,2800 | - |
| 14 lug 2022 | 5,2400 | 5,2400 | 5,2200 | 5,2200 | 5,2200 | - |
| 13 lug 2022 | 5,2000 | 5,3000 | 5,2000 | 5,3000 | 5,3000 | - |
| 12 lug 2022 | 5,2600 | 5,2600 | 5,1600 | 5,1600 | 5,1600 | - |
| 11 lug 2022 | 5,3400 | 5,4000 | 5,3400 | 5,3800 | 5,3800 | - |
| 08 lug 2022 | 5,3000 | 5,4400 | 5,3000 | 5,4400 | 5,4400 | - |
| 07 lug 2022 | 5,1600 | 5,3200 | 5,1600 | 5,3200 | 5,3200 | - |
| 06 lug 2022 | 5,0000 | 5,2400 | 5,0000 | 5,2200 | 5,2200 | - |
| 05 lug 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 04 lug 2022 | 5,0000 | 5,0600 | 5,0000 | 5,0600 | 5,0600 | - |
| 01 lug 2022 | 5,0200 | 5,0600 | 5,0200 | 5,0600 | 5,0600 | - |
| 30 giu 2022 | 5,1800 | 5,1800 | 5,1000 | 5,1000 | 5,1000 | - |
| 29 giu 2022 | 5,6600 | 5,6600 | 5,2600 | 5,2600 | 5,2600 | - |
| 28 giu 2022 | 5,5800 | 5,7000 | 5,5800 | 5,7000 | 5,7000 | - |
| 27 giu 2022 | 5,5800 | 5,6800 | 5,5800 | 5,6400 | 5,6400 | - |
| 24 giu 2022 | 5,4200 | 5,6600 | 5,4200 | 5,6400 | 5,6400 | 107 |
| 23 giu 2022 | 5,6600 | 5,6600 | 5,4800 | 5,4800 | 5,4800 | - |
| 23 giu 2022 | 0.116 Dividendo | |||||
| 22 giu 2022 | 5,6000 | 5,7200 | 5,6000 | 5,7200 | 5,6040 | 1.500 |
| 21 giu 2022 | 5,7000 | 5,8600 | 5,7000 | 5,7400 | 5,6236 | - |
| 20 giu 2022 | 5,6600 | 5,8600 | 5,6600 | 5,7600 | 5,6432 | - |
| 17 giu 2022 | 5,7800 | 5,9600 | 5,7800 | 5,9200 | 5,7999 | - |
| 16 giu 2022 | 5,8200 | 5,9400 | 5,8200 | 5,8800 | 5,7608 | - |
| 15 giu 2022 | 5,6600 | 5,9200 | 5,6600 | 5,9200 | 5,7999 | - |
| 14 giu 2022 | 5,7600 | 5,8600 | 5,7200 | 5,7200 | 5,6040 | - |
| 13 giu 2022 | 5,7000 | 5,8000 | 5,7000 | 5,7600 | 5,6432 | - |
| 10 giu 2022 | 5,8800 | 5,9400 | 5,8800 | 5,8800 | 5,7608 | - |
| 09 giu 2022 | 5,9600 | 6,0800 | 5,9600 | 6,0200 | 5,8979 | - |
| 08 giu 2022 | 6,1200 | 6,1400 | 6,0600 | 6,0800 | 5,9567 | - |
| 07 giu 2022 | 5,9400 | 6,1800 | 5,9400 | 6,1800 | 6,0547 | - |
| 06 giu 2022 | 5,9200 | 6,0600 | 5,9200 | 6,0600 | 5,9371 | - |
| 03 giu 2022 | 6,0200 | 6,0200 | 5,9200 | 5,9200 | 5,7999 | - |
| 02 giu 2022 | 5,9200 | 5,9400 | 5,9200 | 5,9200 | 5,7999 | - |
| 01 giu 2022 | 5,9800 | 6,3200 | 5,9800 | 6,1000 | 5,9763 | 5 |
| 31 mag 2022 | 6,0200 | 6,0800 | 6,0200 | 6,0800 | 5,9567 | - |
| 30 mag 2022 | 6,0200 | 6,1200 | 6,0200 | 6,1000 | 5,9763 | - |
| 27 mag 2022 | 5,9400 | 6,1200 | 5,9400 | 6,1200 | 5,9959 | - |
| 26 mag 2022 | 5,9400 | 6,1200 | 5,9400 | 6,1000 | 5,9763 | - |
| 25 mag 2022 | 6,0200 | 6,0200 | 6,0000 | 6,0200 | 5,8979 | - |
| 24 mag 2022 | 5,9800 | 6,1200 | 5,9800 | 6,0600 | 5,9371 | - |
| 23 mag 2022 | 6,0200 | 6,1200 | 6,0200 | 6,1200 | 5,9959 | - |
| 20 mag 2022 | 5,9400 | 6,1000 | 5,9400 | 6,0800 | 5,9567 | - |
| 19 mag 2022 | 5,9400 | 6,0000 | 5,9200 | 5,9600 | 5,8391 | - |
| 18 mag 2022 | 5,8200 | 6,0800 | 5,8200 | 6,0800 | 5,9567 | - |
| 17 mag 2022 | 5,8200 | 6,0000 | 5,8200 | 6,0000 | 5,8783 | - |
| 16 mag 2022 | 5,7000 | 5,8200 | 5,7000 | 5,8200 | 5,7020 | - |
| 13 mag 2022 | 5,5800 | 5,7600 | 5,5800 | 5,7600 | 5,6432 | - |
| 12 mag 2022 | 5,4200 | 5,5000 | 5,4200 | 5,5000 | 5,3885 | - |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
