Italia markets closed

Regency Centers Corporation (RRC.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,00+0,50 (+0,90%)
Alla chiusura: 09:55PM CET
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202455,5056,0055,5056,0056,00-
27 mar 202454,0055,5054,0055,5055,50-
26 mar 202454,0054,5054,0054,0054,00-
25 mar 202454,5055,0054,0054,0054,00-
22 mar 202456,0056,0054,5054,5054,50-
21 mar 202455,0056,0055,0056,0056,001
20 mar 202454,5055,0054,0055,0055,00-
19 mar 202454,5054,5054,0054,5054,50-
18 mar 202454,0054,5054,0054,5054,50-
15 mar 202454,0054,0053,5054,0054,00-
14 mar 202455,0055,0054,0054,0054,00-
13 mar 202455,5056,0055,0055,0055,003
12 mar 202455,5055,5055,5055,5055,50-
12 mar 20240.67 Dividendo
11 mar 202456,0056,0056,0056,0055,33-
08 mar 202456,0056,5056,0056,5055,82-
07 mar 202456,0056,0055,5056,0055,33-
06 mar 202457,0057,0056,0056,0055,33-
05 mar 202457,5057,5057,0057,0056,32-
04 mar 202456,5057,5056,5057,5056,81-
01 mar 202457,0057,0056,0056,5055,82-
29 feb 202456,0057,0056,0057,0056,32-
28 feb 202455,5056,0055,5056,0055,33-
27 feb 202455,0056,0055,0055,5054,84-
26 feb 202456,0056,0055,0055,5054,84-
23 feb 202456,0056,0056,0056,0055,33-
22 feb 202456,5056,5056,0056,0055,33-
21 feb 202456,0056,5056,0056,5055,82-
20 feb 202456,0056,0055,5055,5054,84-
19 feb 202456,0056,5056,0056,0055,33-
16 feb 202456,5056,5056,0056,0055,33-
15 feb 202456,0056,5056,0056,5055,82-
14 feb 202456,0056,5055,5056,0055,33-
13 feb 202456,0056,0055,0056,0055,33-
12 feb 202456,5056,5056,0056,0055,33-
09 feb 202457,5057,5056,0056,5055,82-
08 feb 202457,0057,5057,0057,5056,81-
07 feb 202457,5057,5057,0057,0056,32-
06 feb 202456,5058,0056,5057,5056,81-
05 feb 202457,5057,5056,5057,0056,32-
02 feb 202458,5058,5057,0058,0057,31-
01 feb 202458,0058,0057,0058,0057,31-
31 gen 202458,0058,0058,0058,0057,31-
30 gen 202458,5058,5058,0058,0057,31-
29 gen 202458,5058,5058,0058,0057,31-
26 gen 202458,5058,5058,5058,5057,80-
25 gen 202457,0058,0057,0058,0057,31-
24 gen 202458,0058,0057,0057,0056,32-
23 gen 202457,5058,0057,5058,0057,31-
22 gen 202457,5058,0057,5057,5056,81-
19 gen 202457,0057,5057,0057,5056,81-
18 gen 202457,0057,0056,5057,0056,32-
17 gen 202458,0058,0057,0057,0056,32-
16 gen 202458,0058,0058,0058,0057,31-
15 gen 202458,0058,0058,0058,0057,31-
12 gen 202458,0058,5058,0058,0057,31-
11 gen 202458,5058,5058,0058,0057,31-
10 gen 202458,5059,0058,5058,5057,80-
09 gen 202459,0059,0058,5059,0058,29-
08 gen 202459,0059,0058,5059,0058,29-
05 gen 202459,5059,5059,0059,0058,29-
04 gen 202460,0060,0059,5059,5058,79-
03 gen 202461,5061,5060,0060,0059,28-
02 gen 202460,5061,5060,5061,5060,76-
29 dic 202361,0061,0061,0061,0060,27-
28 dic 202360,0060,5060,0060,5059,78-
27 dic 202360,5060,5060,0060,0059,28-
22 dic 202360,0060,5060,0060,5059,78-
21 dic 202359,5060,0059,5060,0059,28-
20 dic 202360,5061,0060,0060,0059,28-
19 dic 202361,0061,0060,0060,0059,28-
18 dic 202361,0061,0061,0061,0060,27-
15 dic 202361,5061,5061,0061,0060,27-
14 dic 202361,0061,5061,0061,5060,76-
13 dic 202358,5061,0058,5061,0060,27-
13 dic 20230.67 Dividendo
12 dic 202359,5059,5059,0059,0057,63-
11 dic 202359,0059,5059,0059,5058,12-
08 dic 202358,5059,0058,0059,0057,63-
07 dic 202359,0059,0058,5058,5057,14-
06 dic 202359,5059,5059,0059,0057,63-
05 dic 202359,5060,0059,5059,5058,12-
04 dic 202358,5060,0058,5060,0058,61-
01 dic 202357,5058,5057,5058,5057,14-
30 nov 202356,0057,5056,0057,5056,17-
29 nov 202356,0057,0055,5055,5054,21-
28 nov 202356,0056,0056,0056,0054,70-
27 nov 202356,0056,5056,0056,0054,70-
24 nov 202356,0056,0055,5056,0054,70-
23 nov 202356,0056,0056,0056,0054,70-
22 nov 202355,5056,0055,5056,0054,70-
21 nov 202356,0056,0055,5055,5054,21-
20 nov 202356,5056,5056,0056,0054,70-
17 nov 202356,5056,5056,5056,5055,19-
16 nov 202357,0057,0056,0056,0054,70-
15 nov 202357,5057,5057,0057,0055,68-
14 nov 202355,5058,0055,5057,0055,68-
13 nov 202356,0056,0055,5055,5054,21-
10 nov 202355,5056,5055,5056,5055,19-
09 nov 202356,5056,5055,5055,5054,21-
*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...