Marchés français ouverture 2 h 54 min

abrdn Property Income Trust Limited (API.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
51,10-0,80 (-1,54 %)
À la clôture : 04:35PM BST
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 202451,4051,6750,0051,1051,10874 642
24 juin 202450,8052,2050,4951,9051,902 313 035
21 juin 202452,0052,0049,7050,7050,701 253 824
20 juin 202450,2051,3050,2051,1051,101 350 272
19 juin 202450,8051,5050,1550,4050,401 462 488
18 juin 202450,5051,2049,2650,9050,902 669 861
17 juin 202451,0051,8050,1750,7050,702 357 447
14 juin 202451,3052,3150,4050,8050,803 005 089
13 juin 202453,0053,5051,8052,1052,101 133 409
12 juin 202451,3053,4051,3052,8052,802 238 214
11 juin 202453,9053,9051,6652,0052,003 301 674
10 juin 202452,9053,5052,9053,3053,30600 945
07 juin 202453,3053,9052,8053,6053,601 135 792
06 juin 202453,5053,9053,1053,6053,601 350 027
05 juin 202453,8053,8053,2053,4053,401 739 549
04 juin 202453,1053,8051,9353,5053,501 195 638
03 juin 202451,7053,0851,7052,3052,301 150 264
31 mai 202453,6053,6051,7052,0052,001 865 092
30 mai 202453,1053,5051,3052,1052,101 389 381
29 mai 202453,3053,3051,8051,9051,901 353 424
28 mai 202450,2053,6050,2053,3053,301 914 444
24 mai 202451,6052,8051,3552,7052,70978 963
23 mai 202451,9051,9051,1051,7051,701 047 946
22 mai 202451,1052,0051,1051,8051,80719 530
21 mai 202452,5052,5050,8051,5051,502 108 093
20 mai 202452,0052,6051,2651,4051,40950 851
17 mai 202451,5052,0050,5051,8051,801 286 541
16 mai 202451,4052,2251,3051,4051,40688 031
16 mai 20240.01 Dividende
15 mai 202451,4053,0051,4052,9052,891 347 988
14 mai 202450,2052,5150,2052,1052,091 604 645
13 mai 202450,2052,3050,2051,9051,89788 590
10 mai 202450,2052,4050,2051,2051,19590 846
09 mai 202450,2051,9050,2051,7051,69459 408
08 mai 202450,2052,9050,2051,3051,29890 180
07 mai 202452,0053,0051,5051,8051,791 640 623
03 mai 202451,2051,7050,7551,5051,49582 292
02 mai 202451,1051,7050,0051,0050,992 450 688
01 mai 202450,1051,3349,9150,5050,491 374 372
30 avr. 202452,4052,5850,3050,4050,39949 946
29 avr. 202452,0052,8051,8952,1052,09703 577
26 avr. 202452,5053,5552,1052,4052,392 528 250
25 avr. 202451,5052,5051,3352,4052,39828 414
24 avr. 202451,4051,7051,0051,2051,19256 652
23 avr. 202450,3051,4050,0051,4051,39618 324
22 avr. 202449,8050,2049,1050,0049,99828 885
19 avr. 202449,8049,8048,1548,6548,641 071 683
18 avr. 202449,7549,7548,9649,4049,39865 789
17 avr. 202449,0050,5049,0049,4049,392 132 980
16 avr. 202448,5049,4547,6748,9048,89713 147
15 avr. 202447,3549,6547,3549,1549,141 557 354
12 avr. 202449,1549,9548,1048,6048,59568 097
11 avr. 202447,1549,1047,1548,7548,741 235 835
10 avr. 202447,0048,1546,9047,9547,9435 460 956
09 avr. 202448,6549,9047,1447,3547,341 917 784
08 avr. 202448,5548,8047,4047,7547,741 789 339
05 avr. 202448,2048,8047,1548,6048,592 000 614
04 avr. 202449,4549,1547,6948,5048,492 518 988
03 avr. 202450,0050,2848,5948,8548,841 957 432
02 avr. 202450,2052,1048,8049,0048,994 509 198
28 mars 202453,6053,6048,9049,0048,9910 019 620
27 mars 202455,3055,8654,2054,2054,191 502 558
26 mars 202453,9055,0452,7155,0054,991 140 243
25 mars 202452,2053,5051,2152,9052,891 849 889
22 mars 202451,8052,7051,0052,2052,191 439 293
21 mars 202453,6054,0651,0052,1052,098 234 970
20 mars 202454,0054,7653,0453,2053,19549 069
19 mars 202454,0054,8053,7653,9053,89349 137
18 mars 202454,4056,4052,2353,8053,7920 640 033
15 mars 202456,0056,4053,4053,4053,391 146 252
14 mars 202456,4056,4054,6555,5055,49810 978
13 mars 202455,5055,8054,3055,0054,992 102 726
12 mars 202455,0055,7554,5855,1055,091 399 718
11 mars 202455,5055,8054,5054,5054,491 378 128
08 mars 202455,0055,7154,7655,6055,59756 400
07 mars 202455,0055,1053,8355,0054,99774 919
06 mars 202454,0055,0853,6654,9054,89788 452
05 mars 202454,1054,7052,9654,0053,99615 107
04 mars 202453,9054,9053,0054,0053,99461 208
01 mars 202454,0054,8053,4053,8053,79922 279
29 févr. 202454,0054,7053,0053,0052,99727 018
28 févr. 202453,6054,4053,2054,1054,093 039 204
27 févr. 202453,0054,3053,0053,2053,191 024 852
26 févr. 202452,2054,5052,0053,0052,991 255 561
23 févr. 202453,1053,6052,5053,0052,994 010 064
22 févr. 202453,5054,0453,0053,1053,092 316 518
21 févr. 202453,1054,1052,0053,1053,095 392 178
20 févr. 202450,0052,0349,5552,0051,994 710 271
19 févr. 202451,0051,0050,0250,5050,491 139 325
16 févr. 202450,5050,8048,0050,5050,49806 746
15 févr. 202448,8050,8047,9550,5050,492 564 999
14 févr. 202450,1051,4048,7048,7048,691 465 005
13 févr. 202450,0052,0048,7649,5549,541 045 749
12 févr. 202453,5053,5250,3050,3050,291 619 791
09 févr. 202452,9053,9051,9152,5052,49728 901
08 févr. 202452,8053,1252,3052,8052,79594 732
08 févr. 20240.01 Dividende
07 févr. 202452,7054,1052,7053,2053,181 705 198
06 févr. 202453,1053,2551,9752,7052,682 153 117
05 févr. 202454,0054,5052,8053,1053,081 192 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...