GRN.L - Green REIT plc

LSE - LSE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 20191,90401,90401,90401,90401,90402.500.000
19 set 20191,90401,90441,90171,89901,8990656.130
18 set 20191,88201,88201,88201,88201,8820-
17 set 20191,88201,88201,88201,88201,8820-
16 set 20191,90801,90801,90171,90401,90401.994.472
13 set 2019------
12 set 20191,88201,88201,88201,88201,8820-
11 set 2019190,4000190,4860189,7500190,4000190,40007.361.529
10 set 2019190,0000190,8000189,9690190,8000190,8000524.830
09 set 2019------
06 set 2019------
05 set 2019------
04 set 20191,88201,88201,88201,88201,8820-
03 set 2019------
02 set 2019190,6000190,6000190,1970189,9000189,900047.976
30 ago 2019------
29 ago 2019------
28 ago 20191,88201,88201,88201,88201,8820-
27 ago 2019------
23 ago 20191,88201,88201,88201,88201,8820-
22 ago 20191,88201,88201,88201,88201,8820-
21 ago 20191,88201,88201,88201,88201,8820-
20 ago 20191,88201,88201,88201,88201,8820-
19 ago 20191,88201,88201,88201,88201,8820-
16 ago 20191,90401,90401,90001,90001,90005.179.377
15 ago 2019------
14 ago 20191,88201,88201,88201,88201,8820-
13 ago 20191,88201,88201,88201,88201,8820-
12 ago 20191,88201,88201,88201,88201,8820-
09 ago 20191,88201,88201,88201,88201,8820-
08 ago 20191,88201,88201,88201,88201,8820-
07 ago 20191,80001,81001,80001,80001,80001.210.400
06 ago 20191,80061,80061,79861,79601,79601.640.653
05 ago 2019------
02 ago 2019------
01 ago 2019------
31 lug 20191,81201,81201,79791,80801,8080242.418
30 lug 2019------
29 lug 2019------
26 lug 20191,82401,87001,82001,87001,870042.886
25 lug 20191,83201,83201,83201,82201,8220145.712
24 lug 2019------
23 lug 20191,88201,88201,88201,88201,8820-
22 lug 2019------
19 lug 20191,82651,82651,82651,83501,83503.340
18 lug 20191,87001,87001,83001,83001,830026.729
17 lug 20191,84001,84001,83401,83401,834041.525
16 lug 2019------
15 lug 2019------
12 lug 20191,82801,82801,82201,82201,822032.852
11 lug 20191,88201,88201,88201,88201,8820-
10 lug 20191,82001,82001,82001,82001,820011.567
09 lug 20191,82001,82001,80201,80201,8020135.832
08 lug 20191,82801,82801,82401,83401,834043.040
05 lug 2019------
04 lug 20191,81201,81201,81201,81201,812053.147
03 lug 20191,83401,83401,73801,78601,786079.332
02 lug 2019------
01 lug 2019------
28 giu 2019------
27 giu 20191,88201,88201,88201,88201,8820-
26 giu 20191,88201,88201,88201,88201,8820-
25 giu 20191,80201,80201,80001,77701,77707.993
24 giu 20191,79601,80201,79601,80201,802047.477
21 giu 20191,88201,88201,88201,88201,8820-
20 giu 20191,88201,88201,88201,88201,8820-
19 giu 2019175,8000176,0000175,8000176,0000176,0000254.440
18 giu 20191,88201,88201,88201,88201,8820-
17 giu 2019178,6000178,6000178,6000178,6000178,6000291.991
14 giu 2019176,0000176,0000176,0000176,0000176,000071.653
13 giu 2019177,0000177,0000177,0000177,0000177,000095.855
12 giu 2019------
11 giu 2019------
10 giu 2019178,6000178,6000178,6000178,6000178,600014.421
07 giu 2019------
06 giu 2019------
05 giu 20191,88201,88201,88201,88201,8820-
04 giu 20191,88201,88201,88201,88201,8820-
03 giu 2019------
31 mag 2019176,8000176,8000173,2000176,8000176,8000535.324
30 mag 2019173,0000173,6000173,0000173,6000173,60001.098.042
29 mag 2019------
28 mag 2019------
24 mag 20191,73001,73201,73001,71801,7180310.647
23 mag 20191,67191,73001,67191,72401,7240122.269
22 mag 2019------
21 mag 20191,77401,77401,70001,71001,7100473.821
20 mag 2019------
17 mag 20191,68001,68001,68001,72701,7270102.316
16 mag 20191,77601,77601,77601,77601,7760133.981
15 mag 20191,77001,77601,77001,77601,77601.809.055
14 mag 20191,77001,77001,77001,77001,7700115.509
13 mag 20191,77001,77001,77001,77001,77001.115.885
10 mag 20191,76281,76281,70971,72501,7250408.396
09 mag 20191,71681,71681,68961,72501,7250479.539
08 mag 20191,69751,71401,69751,72501,7250561.550
07 mag 20191,73001,73001,73001,73001,7300364.627
03 mag 20191,71001,71001,70801,72401,7240188.262
02 mag 20191,70001,77001,70001,77001,7700187.130
01 mag 20191,67801,68401,67801,68401,684019.277
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità