Italia markets open in 1 hour 41 minutes

Realty Income Corp (RY6.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,68-0,26 (-0,51%)
Alla chiusura: 09:59PM CEST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202450,7451,1050,6650,6850,68755
16 mag 202450,8950,9450,7650,9450,94726
15 mag 202450,6150,9050,6150,7350,73302
14 mag 202451,0951,1450,6250,6250,62886
13 mag 202451,1751,4950,8950,8950,891.206
10 mag 202450,7851,1150,7851,1151,11787
09 mag 202450,8251,1850,4850,5650,56437
08 mag 202451,0551,4750,7951,0251,02817
07 mag 202451,3151,5551,2351,2351,23815
06 mag 202451,5951,5951,2951,4851,48920
03 mag 202451,4451,5150,8051,2151,21269
02 mag 202450,5451,1550,5451,1551,15267
30 apr 202450,3150,6450,2150,2650,261.326
30 apr 20240.257 Dividendo
29 apr 202450,2650,7850,2150,6850,42230
26 apr 202450,0350,3350,0350,3350,07210
25 apr 202449,7650,0449,4649,8549,60176
24 apr 202449,8850,2149,7250,1149,86654
23 apr 202449,9050,0149,7549,7949,54790
22 apr 202449,8550,0449,8550,0449,79300
19 apr 202448,6049,6948,5449,5849,33318
18 apr 202448,0148,8448,0148,8448,592.341
17 apr 202448,0548,1447,7248,1447,90291
16 apr 202448,7448,7447,9947,9947,75702
15 apr 202448,9449,1548,5348,5348,28499
12 apr 202448,7649,1748,7649,0048,75190
11 apr 202448,5149,1348,5149,1148,86362
10 apr 202449,9950,1448,2948,3248,071.989
09 apr 202449,4050,0249,3549,9049,64701
08 apr 202448,9949,3348,7649,3349,071.754
05 apr 202448,5148,9748,5148,9748,73546
04 apr 202448,6049,0648,4748,4748,23679
03 apr 202449,0149,2548,6748,6748,42595
02 apr 202450,3050,3049,0449,2448,99477
28 mar 202449,4650,2249,4650,2249,971.352
28 mar 20240.257 Dividendo
27 mar 202448,8749,4548,7949,4548,94405
26 mar 202448,2648,5548,2648,5548,05176
25 mar 202448,2248,5048,0048,4047,901.878
22 mar 202448,5048,7948,1848,3047,81550
21 mar 202448,1148,5248,1148,3447,841.053
20 mar 202447,9148,2147,8248,1447,65199
19 mar 202448,0148,1647,8448,0747,58699
18 mar 202448,2048,2047,8547,9447,45810
15 mar 202447,6947,6947,5647,5647,07813
14 mar 202447,8147,9947,1447,5247,032.287
13 mar 202448,4448,5247,6947,6947,20527
12 mar 202448,6648,7848,2748,5048,003.408
11 mar 202448,4948,9148,3648,7548,25368
08 mar 202447,8548,3347,8548,2547,761.214
07 mar 202447,7948,0047,5647,5847,09334
06 mar 202448,1248,3347,6147,7647,273.961
05 mar 202448,5148,8148,1248,1247,63857
04 mar 202448,2948,6747,8448,5748,07295
01 mar 202448,3148,4047,4647,6847,191.612
29 feb 202447,7648,3747,7648,1947,70813
29 feb 20240.2565 Dividendo
28 feb 202448,2748,3947,9648,0747,32469
27 feb 202448,2348,8348,1948,2747,522.091
26 feb 202448,9549,1448,1748,4047,652.396
23 feb 202448,7549,2748,7349,1948,431.127
22 feb 202448,6749,0148,5348,8348,07531
21 feb 202448,4749,0248,2448,5847,83653
20 feb 202449,0149,3948,2548,5447,791.802
19 feb 202448,6149,3948,6149,3948,62814
16 feb 202448,3948,5948,0048,5147,76506
15 feb 202448,1948,5048,1948,2347,481.387
14 feb 202448,1148,5047,8247,9447,20200
13 feb 202448,9149,0647,8648,1447,392.171
12 feb 202448,9349,2348,9348,9748,211.596
09 feb 202449,3049,5948,7548,8148,05962
08 feb 202449,6449,7349,2649,2648,50541
07 feb 202450,0250,1649,5749,5748,80513
06 feb 202449,0949,9948,8649,9949,21466
05 feb 202450,4650,4649,1749,3048,532.243
02 feb 202450,6450,8249,8350,2249,442.559
01 feb 202450,3250,6849,8050,3449,56209
31 gen 202450,9250,9850,5650,7049,91529
31 gen 20240.2565 Dividendo
30 gen 202450,6851,2450,3451,2450,192.881
29 gen 202450,8050,9850,5050,5049,471.136
26 gen 202450,9251,2650,6250,6849,6427
25 gen 202450,6851,0250,5851,0249,98233
24 gen 202451,5251,7850,6450,6449,60376
23 gen 202451,0251,4051,0251,4050,35210
22 gen 202452,0052,0451,0451,0450,00110
19 gen 202451,5251,8651,4251,4250,37666
18 gen 202452,4452,6251,6051,7450,68-
17 gen 202453,4653,5052,1452,3651,293.444
16 gen 202453,5254,0053,5254,0052,901.769
15 gen 202453,8054,0053,8053,9652,86738
12 gen 202453,8254,1653,6253,7052,60118
11 gen 202453,9054,2453,9053,9052,8050
10 gen 202454,1054,4054,0454,0452,9388
09 gen 202454,1254,6854,1254,4453,331.182
08 gen 202452,8654,2652,8654,2453,134.197
05 gen 202452,8852,9452,4052,8851,80764
04 gen 202452,8653,0852,5852,8851,801.592
03 gen 202453,4253,4852,7452,9651,88345
02 gen 202452,6053,3052,2053,3052,211.116
*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...