Gaming and Leisure Properties, Inc. (2GL.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 27 jun 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 26 jun 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 25 jun 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 24 jun 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 21 jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 20 jun 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 19 jun 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 18 jun 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 17 jun 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 14 jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 13 jun 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 12 jun 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 11 jun 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 10 jun 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 07 jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 07 jun 2024 | 0.76 Dividendo | |||||
| 06 jun 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 39.91 | - |
| 05 jun 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 40.60 | - |
| 04 jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.27 | - |
| 03 jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.47 | - |
| 31 may 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.98 | - |
| 30 may 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.13 | - |
| 29 may 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 39.65 | - |
| 28 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.14 | - |
| 27 may 2024 | 40.89 | 41.37 | 40.89 | 41.37 | 40.60 | 1 |
| 24 may 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.17 | - |
| 23 may 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.42 | - |
| 22 may 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.68 | - |
| 21 may 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.80 | - |
| 20 may 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.37 | - |
| 17 may 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.08 | - |
| 16 may 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.20 | - |
| 15 may 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.47 | - |
| 14 may 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.26 | - |
| 13 may 2024 | 40.96 | 41.45 | 40.96 | 41.45 | 40.68 | 2 |
| 10 may 2024 | 40.82 | 40.98 | 40.82 | 40.98 | 40.21 | 50 |
| 09 may 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.94 | - |
| 08 may 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.17 | - |
| 07 may 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 39.59 | - |
| 06 may 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.63 | 12 |
| 03 may 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.74 | - |
| 02 may 2024 | 40.08 | 40.61 | 40.08 | 40.61 | 39.85 | 40 |
| 30 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.38 | - |
| 29 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 38.74 | - |
| 26 abr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.84 | - |
| 25 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 39.40 | - |
| 24 abr 2024 | 40.63 | 40.63 | 40.62 | 40.62 | 39.86 | 39 |
| 23 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.38 | - |
| 22 abr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.34 | - |
| 19 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.67 | - |
| 18 abr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.58 | - |
| 17 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 38.67 | - |
| 16 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.30 | - |
| 15 abr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.52 | - |
| 12 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.36 | - |
| 11 abr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.32 | - |
| 10 abr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.36 | - |
| 09 abr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.87 | - |
| 08 abr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.67 | - |
| 05 abr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.76 | - |
| 04 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 40.78 | - |
| 03 abr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.92 | - |
| 02 abr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.37 | - |
| 28 mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.26 | - |
| 27 mar 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 40.75 | - |
| 26 mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.61 | - |
| 25 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.63 | - |
| 22 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.17 | - |
| 21 mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.84 | - |
| 20 mar 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 40.73 | - |
| 19 mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 40.45 | - |
| 18 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.63 | - |
| 15 mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.55 | - |
| 14 mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 40.83 | - |
| 14 mar 2024 | 0.76 Dividendo | |||||
| 13 mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 40.91 | - |
| 12 mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 40.74 | - |
| 11 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 40.40 | - |
| 08 mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 39.88 | - |
| 07 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.90 | - |
| 06 mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 40.21 | - |
| 05 mar 2024 | 42.42 | 42.42 | 41.96 | 41.96 | 40.44 | 35 |
| 04 mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 40.13 | - |
| 01 mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 40.46 | - |
| 29 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
| 28 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.42 | - |
| 27 feb 2024 | 40.68 | 40.81 | 40.68 | 40.81 | 39.33 | 40 |
| 26 feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 40.16 | - |
| 23 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
| 22 feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.48 | - |
| 21 feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 39.93 | - |
| 20 feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.14 | - |
| 19 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
| 16 feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 40.53 | - |
| 15 feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 40.36 | - |
| 14 feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 40.18 | - |
| 13 feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 40.54 | - |
| 12 feb 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 40.59 | - |
| 09 feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 40.37 | - |
| *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.