Italia markets open in 7 hours 31 minutes

H&R Real Estate Investment Trust (HR3A.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,18+0,04 (+0,65%)
Alla chiusura: 08:25PM CEST
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20246,126,206,126,186,182.000
30 apr 20246,166,166,126,146,14-
29 apr 20246,176,256,176,176,17-
29 apr 20240.05 Dividendo
26 apr 20246,206,236,186,186,13-
25 apr 20246,276,276,166,206,15-
24 apr 20246,306,316,266,286,23-
23 apr 20246,336,386,326,366,30-
22 apr 20246,246,326,246,326,27-
19 apr 20246,166,226,156,226,17-
18 apr 20246,136,146,096,116,06-
17 apr 20246,136,156,116,126,07-
16 apr 20246,176,176,086,156,10-
15 apr 20246,206,226,136,136,08-
12 apr 20246,266,296,146,176,12-
11 apr 20246,346,346,226,316,26-
10 apr 20246,536,536,246,246,19-
09 apr 20246,346,516,346,516,46-
08 apr 20246,256,326,206,286,23-
05 apr 20246,226,296,206,246,19-
04 apr 20246,156,286,146,236,18-
03 apr 20246,176,216,156,156,10-
02 apr 20246,226,226,166,186,13-
28 mar 20246,236,346,236,346,28-
27 mar 20246,126,256,126,226,16-
27 mar 20240.05 Dividendo
26 mar 20246,116,166,116,136,03-
25 mar 20246,146,176,106,106,00-
22 mar 20246,246,256,096,146,04-
21 mar 20246,126,226,116,226,11-
20 mar 20246,046,136,046,136,03-
19 mar 20246,056,106,046,075,97-
18 mar 20245,906,035,896,035,93-
15 mar 20245,895,975,895,975,87-
14 mar 20245,975,975,885,885,78-
13 mar 20245,996,075,975,975,87-
12 mar 20246,096,105,995,995,89-
11 mar 20246,146,146,076,095,99-
08 mar 20246,126,166,126,136,03-
07 mar 20246,086,186,086,106,01-
06 mar 20246,146,166,076,075,97-
05 mar 20246,166,236,136,136,03-
04 mar 20246,136,176,106,176,07-
01 mar 20246,066,146,006,146,05-
29 feb 20246,096,126,056,065,97-
28 feb 20246,206,206,096,095,99-
28 feb 20240.05 Dividendo
27 feb 20246,166,206,166,206,05-
26 feb 20246,366,366,176,176,02-
23 feb 20246,446,446,366,386,22-
22 feb 20246,506,516,406,466,30-
21 feb 20246,486,526,476,486,33-
20 feb 20246,606,606,476,476,31-
19 feb 20246,616,616,606,606,44-
16 feb 20246,666,666,576,616,45-
15 feb 20246,586,676,586,676,51-
14 feb 20246,596,616,556,576,42-
13 feb 20246,766,776,546,576,41-
12 feb 20246,726,816,726,756,59-
09 feb 20246,686,746,676,716,55-
08 feb 20246,736,746,666,666,50-
07 feb 20246,726,746,716,746,57-
06 feb 20246,646,776,646,736,57-
05 feb 20246,736,746,586,636,47-
02 feb 20246,786,806,696,726,56-
01 feb 20246,786,796,736,776,61-
31 gen 20246,866,886,796,796,63-
30 gen 20246,896,906,806,866,69-
30 gen 20240.05 Dividendo
29 gen 20246,856,876,826,866,64-
26 gen 20246,846,846,796,846,62-
25 gen 20246,806,906,796,836,62-
24 gen 20246,836,846,766,796,58-
23 gen 20246,806,866,806,846,63-
22 gen 20246,706,836,706,816,60-
19 gen 20246,616,766,616,736,52-
18 gen 20246,646,686,616,636,42-
17 gen 20246,896,896,596,666,45-
16 gen 20246,916,956,866,886,66-
15 gen 20246,826,926,816,926,70-
12 gen 20246,856,886,806,806,59-
11 gen 20246,766,836,646,836,61-
10 gen 20246,796,816,736,756,54-
09 gen 20246,856,866,766,796,58-
08 gen 20246,866,906,816,866,64-
05 gen 20246,786,876,766,856,63-
04 gen 20246,826,826,766,786,57-
03 gen 20246,846,856,756,796,57-
02 gen 20246,776,846,776,836,62-
29 dic 20236,786,786,766,766,55-
28 dic 20236,806,806,766,786,57-
28 dic 20230.1 Dividendo
27 dic 20236,816,816,776,806,49-
22 dic 20236,726,836,716,806,49-
21 dic 20236,676,766,656,716,40-
20 dic 20236,646,716,636,666,35-
19 dic 20236,626,666,586,636,33-
18 dic 20236,666,666,606,636,33-
15 dic 20236,896,926,656,676,37-
14 dic 20236,806,956,806,896,58-
*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...