Mercados españoles cerrados en 58 mins

Alexandria Real Estate Equities, Inc. (0HCH.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
118,61+2,17 (+1,86%)
A partir del 03:16PM BST. Mercado abierto.
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024117,99118,61117,08118,61118,6142
02 jul 2024116,55117,14116,11116,44116,4494
01 jul 2024116,45117,51115,21115,64115,64957
28 jun 2024117,26117,26115,31115,78115,78456
28 jun 20241.3 Dividendo
27 jun 2024115,57116,15115,00115,98114,68255
26 jun 2024115,63116,22115,00115,70114,40345
25 jun 2024118,03118,03115,19115,95114,659736
24 jun 2024116,63118,46116,45118,04116,72145
21 jun 2024115,77116,27115,70116,27114,97163
20 jun 2024115,10115,82114,47115,65114,35348
19 jun 2024------
18 jun 2024115,85116,09114,81115,29114,004860
17 jun 2024115,43115,72114,78115,36114,07526
14 jun 2024116,95117,06115,77116,28114,98185
13 jun 2024116,82117,81115,17117,43116,12390
12 jun 2024118,67119,22117,08117,09115,78274
11 jun 2024113,76114,37113,27114,37113,0990
10 jun 2024113,75114,70113,00114,70113,41198
07 jun 2024113,71115,51111,89114,20112,92225
06 jun 2024115,74116,79114,97116,79115,48172
05 jun 2024117,21117,82116,24116,63115,32200
04 jun 2024117,67118,87116,92118,05116,735352
03 jun 2024119,02119,30117,31118,63117,30402
31 may 2024118,94118,94116,61116,99115,67512
30 may 2024116,94117,13116,53117,13115,8218
29 may 2024114,94115,25113,90115,00113,71160
28 may 2024119,50120,00117,96117,96116,6453
24 may 2024119,21120,31119,21119,48118,14165
23 may 2024123,26123,26118,88118,96117,63304
22 may 2024123,03124,37122,71123,04121,661031
21 may 2024123,08124,29123,08123,88122,4957
20 may 2024125,77125,77123,73123,73122,3439
17 may 2024125,06125,06123,15124,03122,6447
16 may 2024124,85125,61124,35124,79123,39605
15 may 2024126,68126,68125,00126,01124,601167
14 may 2024122,72123,39122,06123,39122,01144
13 may 2024122,39122,69120,18120,36119,0157
10 may 2024120,27121,94120,27121,25119,89286
09 may 2024119,65120,89117,48120,89119,5352
08 may 2024118,55119,24117,59118,31116,98163
07 may 2024121,55121,55119,65119,82118,4865
03 may 2024121,70122,14119,01119,96118,62293
02 may 2024118,36118,91116,86117,03115,72603
01 may 2024115,69117,38114,98116,88115,56118
30 abr 2024119,15119,15117,61117,77116,4540.483
29 abr 2024117,89119,10117,44117,80116,48450
26 abr 2024117,93118,12117,22117,25115,9399
25 abr 2024117,68117,95115,69117,22115,91161
24 abr 2024119,49119,49116,89117,93116,6189.926
23 abr 2024122,00122,05119,67120,69119,34176
22 abr 2024115,69118,50115,69118,50117,1762.849
19 abr 2024117,95118,25116,70116,70115,391034
18 abr 2024116,58117,82115,12115,99114,69162
17 abr 2024117,49118,14116,89117,62116,30230
16 abr 2024117,38118,40116,38117,48116,16185
15 abr 2024121,84124,07119,35119,35118,011101
12 abr 2024123,65123,96121,96121,98120,61163
11 abr 2024123,99124,37122,41124,31122,9212
10 abr 2024125,17125,20122,01122,68121,3094
09 abr 2024126,74129,15126,74128,85127,41220
08 abr 2024126,22126,82124,96126,62125,2062.736
05 abr 2024121,28124,74121,27124,44123,05144
04 abr 2024124,97125,83124,97125,31123,901541
03 abr 2024123,97123,97123,16123,68122,3012.532
02 abr 2024124,03124,23122,85123,75122,36116
28 mar 2024128,44130,09128,44128,65127,21234
27 mar 2024124,25126,44123,70125,85124,43126
27 mar 20241.27 Dividendo
26 mar 2024126,86127,00125,13125,32122,66211
25 mar 2024126,73127,12126,32126,41123,7340
22 mar 2024128,99129,13125,03125,59122,92168
21 mar 2024128,33129,63126,55127,33124,63245
20 mar 2024124,10126,41122,61126,02123,34225
19 mar 2024123,62124,00122,41123,46120,84635
18 mar 2024124,00124,80122,98123,40120,78266
15 mar 2024122,72124,79122,72123,47120,85199
14 mar 2024124,37125,16121,72121,89119,30571
13 mar 2024126,44127,30125,79126,13123,4558
12 mar 2024126,26127,03124,60124,60121,95111
11 mar 2024126,86128,36126,56127,45124,7436
08 mar 2024126,80127,91125,90126,44123,76194
07 mar 2024124,86124,86124,08124,83122,18395
06 mar 2024125,92125,92123,22123,68121,0526
05 mar 2024125,48126,78124,44124,63121,9834
04 mar 2024125,00125,37122,30125,29122,64344
01 mar 2024124,40124,40122,55122,65120,0511
29 feb 2024123,30125,88122,45125,88123,21498
28 feb 2024121,15123,95120,60123,10120,4995
27 feb 2024120,35120,93120,25120,60118,0411.320
26 feb 2024121,22121,58118,42118,42115,91386
23 feb 2024121,98122,65121,98122,46119,8648
22 feb 2024121,37121,56120,23120,23117,68130
21 feb 2024118,69120,70118,69120,42117,86185
20 feb 2024118,51119,33117,78118,81116,291236
19 feb 2024------
16 feb 2024119,38119,52117,14119,16116,63237
15 feb 2024113,83118,67113,83118,54116,02567
14 feb 2024114,66114,66112,52113,39110,98303
13 feb 2024113,53113,78111,39112,64110,25634
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...