Italia markets closed

W. P. Carey Inc. (WPY.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
52,40-0,30 (-0,57%)
In data: 05:00PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202452,2452,4052,0052,4052,40100
24 apr 202452,3452,9852,1452,7052,7080
23 apr 202452,4252,8052,4252,6052,60-
22 apr 202452,5052,7452,2652,5652,56-
19 apr 202450,7052,4850,7052,4852,48-
18 apr 202449,8951,0849,8951,0851,08-
17 apr 202449,8650,3249,8650,1450,1434
16 apr 202450,6250,6249,8749,9249,9270
15 apr 202451,4451,9250,7650,7650,76219
12 apr 202451,6652,0851,4851,4851,48-
11 apr 202451,4452,1851,3851,6251,62300
10 apr 202452,8252,8251,1851,7051,70-
09 apr 202451,2052,8851,2052,8852,88-
08 apr 202450,9051,3850,9051,3851,38-
05 apr 202450,6250,8650,6250,8650,86-
04 apr 202450,3851,3250,3850,7050,70588
03 apr 202450,7250,7250,5050,6050,60-
02 apr 202452,5852,5850,8051,0451,0420
28 mar 202452,0852,1251,3051,9051,903
27 mar 202450,9251,5650,8251,3051,3031
27 mar 20240.865 Dividendo
26 mar 202451,3851,6650,7851,0450,17580
25 mar 202451,4251,8651,4051,4050,5380
22 mar 202451,7051,8851,3851,3850,51-
21 mar 202451,1651,9851,1651,6250,751
20 mar 202451,1251,5851,1251,1650,2945
19 mar 202450,6251,8850,6251,1250,253
18 mar 202451,1251,2450,6250,6249,76110
15 mar 202450,6251,6450,6251,0250,1620
14 mar 202451,2252,1650,5050,6049,74265
13 mar 202452,0052,2651,2651,2650,39205
12 mar 202452,8052,8052,1252,1251,24-
11 mar 202452,2053,1252,1852,8051,91280
08 mar 202452,4852,9252,3852,4451,5520
07 mar 202451,9852,8251,9852,1251,24-
06 mar 202451,9452,6651,9452,6651,77-
05 mar 202452,3652,8452,1852,1851,30-
04 mar 202451,5452,6251,5452,6251,73-
01 mar 202451,8652,4251,1451,7850,9018
29 feb 202450,9452,0850,9451,9651,08-
28 feb 202450,4251,1450,4051,1450,2720
27 feb 202450,1851,2650,1850,5449,68206
26 feb 202451,3251,9450,0650,4049,55453
23 feb 202451,9852,5851,6651,6650,78305
22 feb 202452,3252,5051,9452,0651,1897
21 feb 202452,2852,9852,2452,3851,49200
20 feb 202453,2253,2252,4252,4251,53-
19 feb 202452,8053,7452,8053,0852,18177
16 feb 202452,8253,1652,6453,0452,14-
15 feb 202451,7852,8651,7852,8451,94925
14 feb 202451,8253,0051,7851,8250,94475
13 feb 202452,4052,4051,3851,8650,985
12 feb 202453,0453,2652,6052,6051,71800
09 feb 202456,5256,5252,1253,0252,12410
08 feb 202456,1256,7456,1256,7455,78-
07 feb 202456,0256,6056,0256,2655,31-
06 feb 202455,4056,4055,4056,2455,29-
05 feb 202456,7056,7055,7255,7254,7822
02 feb 202457,3057,3056,4856,9455,98-
01 feb 202457,0457,3856,6857,3856,41-
31 gen 202457,2457,6056,9857,2656,29100
30 gen 202458,0058,0457,4057,4056,43160
29 gen 202457,1058,2257,1058,0657,0884
26 gen 202458,0258,2457,6857,8056,82100
25 gen 202458,3258,4658,1058,2657,2750
24 gen 202459,5460,2858,2058,2057,21110
23 gen 202459,1259,8859,1259,6858,6720
22 gen 202459,9260,6459,0459,2858,28-
19 gen 202459,4460,0659,4459,9258,90176
18 gen 202460,2260,2259,7659,7658,75120
17 gen 202461,1261,1260,2660,4459,4225
16 gen 202461,2061,5261,0461,5260,48-
15 gen 202461,4861,4860,9860,9859,95100
12 gen 202460,3261,3060,3261,3060,26120
11 gen 202460,5260,5260,0460,3659,34-
10 gen 202460,7260,9660,4060,6659,63-
09 gen 202461,2861,2860,6260,9459,9140
08 gen 202458,6460,7658,6460,7659,7323
05 gen 202458,7259,1858,7259,1858,1820
04 gen 202458,7459,3658,7459,3658,35-
03 gen 202459,6459,6858,9658,9657,961.863
02 gen 202459,0060,0459,0059,9658,94120
29 dic 202358,9858,9858,9858,9857,98-
28 dic 202357,7859,0657,7859,0658,0637
28 dic 20230.86 Dividendo
27 dic 202359,0459,5058,5858,5856,7436
22 dic 202358,5859,2858,5858,7656,92-
21 dic 202358,5059,1058,3858,8657,0151
20 dic 202358,5259,3258,5258,6656,82157
19 dic 202358,1258,6458,1258,5856,74-
18 dic 202359,1259,1258,4258,4256,5955
15 dic 202359,9659,9658,9459,2457,3880
14 dic 202359,1459,4659,0459,2057,3475
13 dic 202357,5659,3457,4059,3457,48-
12 dic 202357,9658,0857,6257,6255,81-
11 dic 202357,9258,4657,6858,1456,32283
08 dic 202358,9458,9457,8257,9256,10-
07 dic 202359,2660,1259,1059,1057,25870
06 dic 202359,4660,3459,4259,4257,56-
05 dic 202359,4259,9059,4259,6257,75-
*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...