Gaming and Leisure Properties Inc (2GL.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 40.69 | 41.35 | 40.64 | 41.11 | 41.11 | - |
| 20 jun 2024 | 40.99 | 41.09 | 40.99 | 41.00 | 41.00 | - |
| 19 jun 2024 | 40.75 | 40.90 | 40.75 | 40.86 | 40.86 | - |
| 18 jun 2024 | 40.38 | 40.62 | 40.38 | 40.62 | 40.62 | - |
| 17 jun 2024 | 40.20 | 40.35 | 40.20 | 40.25 | 40.25 | - |
| 14 jun 2024 | 40.36 | 40.47 | 40.18 | 40.18 | 40.18 | - |
| 13 jun 2024 | 40.40 | 40.67 | 40.37 | 40.67 | 40.67 | - |
| 12 jun 2024 | 40.10 | 40.90 | 40.07 | 40.60 | 40.60 | - |
| 11 jun 2024 | 39.95 | 40.06 | 39.94 | 39.98 | 39.98 | - |
| 10 jun 2024 | 40.27 | 40.27 | 40.17 | 40.17 | 40.17 | - |
| 07 jun 2024 | 40.14 | 40.63 | 40.09 | 40.33 | 40.33 | - |
| 07 jun 2024 | 0.76 Dividendo | |||||
| 06 jun 2024 | 40.58 | 40.94 | 40.58 | 40.84 | 40.08 | - |
| 05 jun 2024 | 41.29 | 41.38 | 40.96 | 41.01 | 40.25 | - |
| 04 jun 2024 | 40.86 | 41.39 | 40.78 | 41.39 | 40.62 | - |
| 03 jun 2024 | 41.12 | 41.23 | 41.08 | 41.12 | 40.35 | - |
| 31 may 2024 | 40.61 | 40.95 | 40.47 | 40.95 | 40.19 | - |
| 30 may 2024 | 39.72 | 40.40 | 39.72 | 40.30 | 39.55 | - |
| 29 may 2024 | 40.14 | 40.17 | 40.06 | 40.17 | 39.42 | - |
| 28 may 2024 | 40.80 | 40.85 | 40.60 | 40.60 | 39.84 | - |
| 27 may 2024 | 40.76 | 41.02 | 40.75 | 41.02 | 40.26 | - |
| 24 may 2024 | 40.82 | 41.07 | 40.78 | 41.07 | 40.31 | - |
| 23 may 2024 | 42.17 | 42.17 | 41.30 | 41.30 | 40.53 | - |
| 22 may 2024 | 42.34 | 42.34 | 42.12 | 42.12 | 41.34 | - |
| 21 may 2024 | 42.44 | 42.72 | 42.38 | 42.43 | 41.64 | - |
| 20 may 2024 | 42.01 | 42.47 | 42.00 | 42.43 | 41.64 | - |
| 17 may 2024 | 41.72 | 42.41 | 41.69 | 42.20 | 41.41 | - |
| 16 may 2024 | 41.87 | 41.92 | 41.84 | 41.89 | 41.11 | - |
| 15 may 2024 | 41.09 | 42.03 | 41.05 | 42.03 | 41.25 | - |
| 14 may 2024 | 40.86 | 41.37 | 40.86 | 41.15 | 40.38 | - |
| 13 may 2024 | 40.83 | 40.91 | 40.82 | 40.91 | 40.15 | - |
| 10 may 2024 | 40.71 | 41.10 | 40.71 | 41.10 | 40.34 | - |
| 09 may 2024 | 40.52 | 40.97 | 40.52 | 40.62 | 39.86 | - |
| 08 may 2024 | 40.78 | 40.99 | 40.75 | 40.99 | 40.23 | - |
| 07 may 2024 | 40.18 | 41.21 | 40.15 | 41.21 | 40.44 | - |
| 06 may 2024 | 39.76 | 40.35 | 39.76 | 40.35 | 39.60 | - |
| 03 may 2024 | 40.39 | 40.39 | 39.84 | 39.84 | 39.10 | - |
| 02 may 2024 | 39.86 | 40.25 | 39.86 | 40.15 | 39.40 | - |
| 30 abr 2024 | 39.97 | 40.22 | 39.84 | 40.21 | 39.46 | - |
| 29 abr 2024 | 39.39 | 40.13 | 39.35 | 39.79 | 39.05 | - |
| 26 abr 2024 | 40.47 | 40.53 | 39.62 | 39.62 | 38.88 | - |
| 25 abr 2024 | 39.67 | 40.21 | 39.67 | 40.19 | 39.44 | - |
| 24 abr 2024 | 40.63 | 40.63 | 40.44 | 40.44 | 39.69 | - |
| 23 abr 2024 | 39.91 | 40.41 | 39.91 | 40.41 | 39.66 | - |
| 22 abr 2024 | 40.01 | 40.26 | 39.98 | 40.26 | 39.51 | - |
| 19 abr 2024 | 39.13 | 39.93 | 39.13 | 39.90 | 39.16 | - |
| 18 abr 2024 | 39.19 | 39.47 | 39.09 | 39.47 | 38.74 | - |
| 17 abr 2024 | 39.20 | 39.45 | 39.20 | 39.44 | 38.71 | - |
| 16 abr 2024 | 39.91 | 39.91 | 39.49 | 39.52 | 38.78 | - |
| 15 abr 2024 | 40.15 | 40.25 | 40.08 | 40.08 | 39.33 | - |
| 12 abr 2024 | 40.00 | 40.31 | 39.90 | 39.90 | 39.16 | - |
| 11 abr 2024 | 39.94 | 40.33 | 39.88 | 40.33 | 39.58 | - |
| 10 abr 2024 | 42.02 | 42.05 | 40.38 | 40.38 | 39.63 | - |
| 09 abr 2024 | 41.52 | 41.98 | 41.48 | 41.90 | 41.12 | - |
| 08 abr 2024 | 41.28 | 41.73 | 41.28 | 41.73 | 40.95 | - |
| 05 abr 2024 | 41.39 | 41.40 | 41.18 | 41.39 | 40.62 | - |
| 04 abr 2024 | 41.46 | 41.91 | 41.42 | 41.80 | 41.02 | - |
| 03 abr 2024 | 41.50 | 41.65 | 41.50 | 41.58 | 40.81 | - |
| 02 abr 2024 | 42.02 | 42.02 | 41.82 | 41.97 | 41.19 | - |
| 28 mar 2024 | 41.87 | 42.49 | 41.87 | 42.34 | 41.55 | - |
| 27 mar 2024 | 41.41 | 42.04 | 41.41 | 41.92 | 41.14 | - |
| 26 mar 2024 | 41.24 | 41.56 | 41.17 | 41.54 | 40.77 | - |
| 25 mar 2024 | 41.25 | 41.64 | 41.08 | 41.52 | 40.75 | - |
| 22 mar 2024 | 41.83 | 41.94 | 41.62 | 41.62 | 40.85 | - |
| 21 mar 2024 | 41.48 | 41.74 | 41.48 | 41.74 | 40.96 | - |
| 20 mar 2024 | 41.42 | 41.78 | 41.33 | 41.39 | 40.62 | - |
| 19 mar 2024 | 41.02 | 41.39 | 41.00 | 41.39 | 40.62 | - |
| 18 mar 2024 | 41.33 | 41.43 | 41.23 | 41.32 | 40.55 | - |
| 15 mar 2024 | 41.11 | 41.73 | 41.11 | 41.37 | 40.60 | 50 |
| 14 mar 2024 | 41.48 | 41.60 | 41.11 | 41.18 | 40.41 | - |
| 14 mar 2024 | 0.76 Dividendo | |||||
| 13 mar 2024 | 42.33 | 42.42 | 42.24 | 42.26 | 40.73 | - |
| 12 mar 2024 | 42.14 | 42.54 | 42.05 | 42.43 | 40.89 | - |
| 11 mar 2024 | 41.81 | 42.18 | 41.69 | 42.18 | 40.65 | - |
| 08 mar 2024 | 41.22 | 41.87 | 41.22 | 41.87 | 40.35 | - |
| 07 mar 2024 | 41.13 | 41.69 | 41.13 | 41.38 | 39.88 | - |
| 06 mar 2024 | 41.62 | 41.73 | 41.51 | 41.51 | 40.00 | - |
| 05 mar 2024 | 42.14 | 42.25 | 41.81 | 41.81 | 40.29 | - |
| 04 mar 2024 | 41.54 | 42.32 | 41.46 | 42.32 | 40.79 | - |
| 01 mar 2024 | 41.87 | 41.87 | 41.43 | 41.43 | 39.93 | - |
| 29 feb 2024 | 41.61 | 42.28 | 41.47 | 42.15 | 40.62 | - |
| 28 feb 2024 | 40.70 | 41.98 | 40.70 | 41.98 | 40.46 | - |
| 27 feb 2024 | 40.50 | 41.06 | 40.50 | 40.70 | 39.22 | - |
| 26 feb 2024 | 41.52 | 41.52 | 40.94 | 40.94 | 39.46 | - |
| 23 feb 2024 | 41.58 | 42.04 | 41.51 | 42.04 | 40.52 | - |
| 22 feb 2024 | 42.25 | 42.41 | 41.89 | 42.10 | 40.57 | - |
| 21 feb 2024 | 41.24 | 41.84 | 41.14 | 41.84 | 40.32 | - |
| 20 feb 2024 | 41.45 | 41.83 | 41.21 | 41.43 | 39.93 | - |
| 19 feb 2024 | 41.63 | 41.81 | 41.56 | 41.73 | 40.22 | - |
| 16 feb 2024 | 41.91 | 42.01 | 41.53 | 41.71 | 40.20 | - |
| 15 feb 2024 | 41.72 | 42.15 | 41.71 | 42.11 | 40.58 | - |
| 14 feb 2024 | 41.57 | 41.98 | 41.57 | 41.98 | 40.46 | - |
| 13 feb 2024 | 41.91 | 41.91 | 41.22 | 41.58 | 40.07 | - |
| 12 feb 2024 | 41.95 | 42.37 | 41.95 | 42.10 | 40.57 | - |
| 09 feb 2024 | 41.75 | 41.91 | 41.64 | 41.91 | 40.39 | - |
| 08 feb 2024 | 41.68 | 42.16 | 41.66 | 42.05 | 40.53 | - |
| 07 feb 2024 | 41.59 | 42.11 | 41.58 | 42.11 | 40.58 | - |
| 06 feb 2024 | 41.31 | 42.14 | 41.31 | 42.14 | 40.61 | - |
| 05 feb 2024 | 41.75 | 41.91 | 41.57 | 41.62 | 40.11 | - |
| 02 feb 2024 | 42.74 | 42.74 | 41.78 | 41.78 | 40.27 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.