THRL.L - Target Healthcare REIT plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 2020108,11109,80106,40106,80106,80259.050
09 lug 2020110,60111,00107,40108,00108,00282.220
08 lug 2020107,20110,80107,20108,00108,00449.924
07 lug 2020109,80111,00107,00107,20107,20536.662
06 lug 2020107,20112,00107,20109,40109,40499.587
03 lug 2020108,60109,20105,80107,80107,80299.927
02 lug 2020108,60110,00108,40108,60108,60185.239
01 lug 2020110,00110,36108,20110,00110,00253.392
30 giu 2020112,00112,00109,20110,00110,00407.940
29 giu 2020111,00111,85109,20109,40109,40321.327
26 giu 2020111,00111,00108,80109,00109,00376.723
25 giu 2020108,60110,20106,20109,60109,60566.497
24 giu 2020108,80109,60106,20108,60108,60292.662
23 giu 2020111,00111,20109,00109,40109,40221.157
22 giu 2020110,40110,40107,02109,00109,00355.105
19 giu 2020110,00110,00106,00108,40108,40716.065
18 giu 2020110,00110,00107,80108,40108,40231.851
17 giu 2020110,00110,00108,09109,00109,00331.384
16 giu 2020111,00111,00108,60108,60108,601.284.631
15 giu 2020107,00107,70106,00107,60107,60505.033
12 giu 2020106,40109,88105,00108,00108,00551.582
11 giu 2020109,00109,00104,80106,00106,00425.356
10 giu 2020109,60109,60105,00108,60108,60851.618
09 giu 2020105,00108,80104,80105,60105,60510.502
08 giu 2020108,20109,45107,07108,80108,80241.925
05 giu 2020105,20110,20105,20108,60108,60807.081
04 giu 2020107,00109,20105,78108,00108,00486.905
03 giu 2020107,80108,88106,56108,80108,80793.247
02 giu 2020108,00108,00105,00106,00106,00391.717
01 giu 2020104,40108,60104,20104,40104,40379.771
29 mag 2020103,80105,60102,19105,00105,001.180.310
28 mag 202099,90104,0099,37102,40102,401.498.017
27 mag 202096,80100,0095,3397,6097,602.075.786
26 mag 202092,0096,9092,0094,6094,60694.817
22 mag 202095,9095,9092,0092,9092,90788.949
21 mag 202095,9096,4092,0093,6093,601.594.105
20 mag 202094,3096,9091,0092,2092,201.270.500
19 mag 202094,2094,9991,1494,0094,00962.470
18 mag 202092,5096,2491,6794,2094,20664.696
15 mag 202094,0095,0090,2090,2090,201.255.433
14 mag 202097,40100,5590,1091,4091,40859.382
13 mag 2020103,60103,6097,4098,0098,001.042.007
12 mag 2020102,20103,40101,88102,00102,00418.249
11 mag 2020103,00105,16102,20102,60102,60244.386
07 mag 2020103,00105,50101,20103,00103,001.048.716
07 mag 20201.67 Dividendo
06 mag 2020105,00106,20103,80105,00103,331.463.102
05 mag 2020106,80107,60105,00105,60103,921.064.478
04 mag 2020103,20108,75103,20106,80105,10316.131
01 mag 2020105,00108,00105,00106,20104,51463.507
30 apr 2020110,00111,80107,60108,00106,281.397.674
29 apr 2020111,00113,00109,80110,60108,84612.835
28 apr 2020108,40110,74108,40110,60108,842.109.433
27 apr 2020105,20110,80105,20110,00108,25346.260
24 apr 2020107,80109,00105,20108,20106,48462.732
23 apr 2020107,00110,00105,60108,60106,87513.488
22 apr 2020106,00110,00104,60108,40106,68756.718
21 apr 2020103,20106,20101,48105,80104,12672.283
20 apr 2020102,80105,80102,80105,80104,122.287.667
17 apr 202098,90104,0098,90104,00102,353.884.069
16 apr 202098,00100,8095,0197,5095,95692.321
15 apr 2020100,20106,6598,0098,0096,44491.912
14 apr 2020107,40108,20103,60105,60103,92440.281
09 apr 2020105,00108,00105,00105,60103,92300.846
08 apr 2020101,40106,40101,40106,00104,31449.697
07 apr 2020107,00109,00104,60107,00105,302.761.497
06 apr 2020105,20105,40101,60103,00101,362.534.420
03 apr 2020101,20102,0098,10102,00100,38462.476
02 apr 2020103,80103,80101,00102,60100,97343.928
01 apr 2020102,00104,0099,00102,60100,971.714.561
31 mar 2020104,00107,50100,65107,00105,301.743.465
30 mar 2020105,00107,4899,80104,00102,35523.633
27 mar 2020106,50107,48100,50103,00101,36463.944
26 mar 2020100,50106,5097,70106,50104,81564.523
25 mar 202094,40104,5094,40100,5098,90853.273
24 mar 202089,6098,8087,0095,2093,691.272.679
23 mar 202087,8089,8085,5687,0085,62625.034
20 mar 202080,0095,6078,2095,6094,082.355.182
19 mar 202072,0082,4072,0080,0078,731.453.367
18 mar 202083,0083,2065,5873,2072,041.384.722
17 mar 202091,0093,0382,2082,2080,891.190.986
16 mar 2020104,50104,5091,4094,0092,501.075.042
13 mar 2020104,00105,50102,50104,50102,841.508.849
12 mar 2020110,50110,50103,00103,00101,361.395.553
11 mar 2020112,00114,50111,00111,00109,23673.860
10 mar 2020115,00116,00110,50111,00109,23392.517
09 mar 2020116,50116,50116,50116,50114,65-
06 mar 2020119,00119,98115,97116,50114,65542.979
05 mar 2020121,00121,00119,50120,00118,09617.842
04 mar 2020119,50121,00119,00120,00118,09165.121
03 mar 2020120,00120,45118,00119,00117,111.415.582
02 mar 2020116,00117,99116,00117,50115,63366.106
28 feb 2020120,00121,00115,50115,50113,661.030.571
27 feb 2020124,50124,50121,00122,00120,062.620.595
26 feb 2020122,00123,50121,50122,50120,551.281.890
25 feb 2020121,50124,00121,50123,00121,041.677.106
24 feb 2020121,50123,00121,11123,00121,04308.832
21 feb 2020123,00123,50122,00123,00121,04325.637
20 feb 2020123,00123,00121,00123,00121,04624.344
19 feb 2020120,50123,00119,75123,00121,04812.476
*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