Mercados españoles abiertos en 2 hrs 19 min

Global Net Lease, Inc. (0IW3.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,16-0,12 (-1,71%)
Al cierre: 06:50PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20247,077,237,057,177,172485
07 may 20247,327,407,277,297,291396
03 may 20247,337,337,227,227,221350
02 may 20247,067,076,936,976,9711.064
01 may 20246,937,026,896,896,891178
30 abr 20246,967,006,856,986,9852
29 abr 20247,007,097,007,017,011046
26 abr 20246,927,016,926,936,93264
25 abr 20246,886,946,846,936,933101
24 abr 20246,796,866,716,856,85771
23 abr 20246,786,986,696,946,942476
22 abr 20246,766,846,706,846,84995
19 abr 20246,686,776,646,776,771257
18 abr 20246,776,776,576,606,602345
17 abr 20246,656,706,556,616,61469
16 abr 20246,616,666,516,586,585992
15 abr 20246,776,796,706,706,7010.717
12 abr 20246,826,856,786,826,82225
11 abr 20246,896,946,786,916,912305
10 abr 20247,407,406,756,786,788624
10 abr 20240.275 Dividendo
09 abr 20247,577,667,527,607,3211.822
08 abr 20247,427,587,427,537,266144
05 abr 20247,447,447,297,377,101651
04 abr 20247,467,667,467,507,232003
03 abr 20247,317,407,287,397,124403
02 abr 20247,607,607,287,307,042757
28 mar 20247,587,797,587,747,466954
27 mar 20247,437,607,367,557,282533
26 mar 20247,527,537,367,367,093490
25 mar 20247,627,677,457,507,234388
22 mar 20247,847,847,637,637,352993
21 mar 20247,597,767,597,747,464747
20 mar 20247,457,657,317,637,35660
19 mar 20247,557,577,417,507,231159
18 mar 20247,507,707,497,567,291321
15 mar 20247,307,477,307,467,19592
14 mar 20247,507,517,277,307,042545
13 mar 20247,667,727,507,547,271722
12 mar 20247,527,677,507,567,291803
11 mar 20247,607,607,357,607,321084
08 mar 20247,457,637,407,407,131701
07 mar 20247,237,387,237,347,07701
06 mar 20247,217,257,057,126,86980
05 mar 20247,307,487,267,267,001461
04 mar 20247,257,397,217,367,093275
01 mar 20247,207,297,107,216,951221
29 feb 20247,237,287,027,267,004468
28 feb 20247,267,266,697,156,893866
27 feb 20247,487,487,347,357,082487
26 feb 20247,567,587,307,317,0419.086
23 feb 20247,487,707,487,707,422542
22 feb 20247,707,707,597,617,336937
21 feb 20247,727,817,677,717,437106
20 feb 20247,957,997,807,837,553547
19 feb 2024------
16 feb 20248,008,137,998,097,801428
15 feb 20248,098,247,968,247,94414
14 feb 20248,068,067,928,027,731802
13 feb 20248,008,107,847,977,681277
12 feb 20248,028,228,028,227,921212
09 feb 20248,088,087,927,977,682052
08 feb 20247,958,187,958,187,881750
07 feb 20248,208,217,968,037,744995
06 feb 20248,008,277,968,247,94816
05 feb 20248,198,208,048,107,811756
02 feb 20248,318,318,178,287,98494
01 feb 20248,508,508,278,408,101739
31 ene 20248,788,808,588,698,38861
30 ene 20248,808,828,688,808,48314
29 ene 20248,878,918,738,818,492712
26 ene 20248,989,058,878,898,57466
25 ene 20248,998,998,898,928,602091
24 ene 20249,059,058,818,818,49364
23 ene 20249,019,038,828,838,51151
22 ene 20248,989,068,858,878,55894
19 ene 20248,818,908,718,908,573309
18 ene 20248,798,798,648,708,39196
17 ene 20248,859,008,558,588,273053
16 ene 20249,259,339,069,068,733812
15 ene 2024------
12 ene 20249,569,729,329,359,01609
11 ene 20249,519,579,249,258,919616
11 ene 20240.354 Dividendo
10 ene 20249,9010,049,9010,009,3015.248
09 ene 202410,0510,059,8910,039,3210.053
08 ene 20249,749,999,699,939,233874
05 ene 20249,739,929,609,839,147236
04 ene 20249,689,849,619,739,049966
03 ene 20249,719,809,619,809,112520
02 ene 20249,8710,119,789,979,261776
29 dic 202310,1410,169,9910,069,351474
28 dic 20239,9810,089,9710,029,311247
27 dic 20239,9710,059,9710,059,34300
22 dic 20239,769,949,759,849,153709
21 dic 20239,569,689,559,558,88456
20 dic 20239,439,709,439,658,971327
19 dic 20239,239,499,229,438,77536
18 dic 20239,309,309,159,198,54812
15 dic 20239,639,719,209,208,55583
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...