Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.491,09 -36,36 (-0,06%)
Perrigo Company plc (PIG.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:02AM CEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| 16 mag 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 15 mag 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 14 mag 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 13 mag 2024 | 28,38 | 28,68 | 28,38 | 28,52 | 28,52 | 39 |
| 10 mag 2024 | 28,74 | 28,74 | 28,71 | 28,71 | 28,71 | 23 |
| 09 mag 2024 | 28,78 | 28,93 | 28,78 | 28,93 | 28,93 | - |
| 08 mag 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 07 mag 2024 | 30,94 | 30,94 | 29,10 | 29,10 | 29,10 | 9 |
| 06 mag 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 03 mag 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 30,84 | - |
| 02 mag 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 30 apr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 29 apr 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 26 apr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 25 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 24 apr 2024 | 28,53 | 28,53 | 28,42 | 28,42 | 28,42 | - |
| 23 apr 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 22 apr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 19 apr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 18 apr 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 17 apr 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 16 apr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 15 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 12 apr 2024 | 29,18 | 29,18 | 29,12 | 29,12 | 29,12 | - |
| 11 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 10 apr 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 09 apr 2024 | 29,08 | 29,44 | 29,08 | 29,44 | 29,44 | 25 |
| 08 apr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 05 apr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 04 apr 2024 | 28,51 | 28,51 | 28,50 | 28,50 | 28,50 | - |
| 03 apr 2024 | 28,86 | 29,00 | 28,86 | 29,00 | 29,00 | - |
| 02 apr 2024 | 29,75 | 29,75 | 28,99 | 28,99 | 28,99 | - |
| 28 mar 2024 | 28,85 | 29,41 | 28,85 | 29,41 | 29,41 | - |
| 27 mar 2024 | 28,36 | 28,36 | 28,35 | 28,35 | 28,35 | - |
| 26 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 25 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 22 mar 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 21 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
| 20 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 19 mar 2024 | 27,47 | 27,49 | 27,47 | 27,49 | 27,49 | - |
| 18 mar 2024 | 27,59 | 27,90 | 27,59 | 27,90 | 27,90 | 30 |
| 15 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 14 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 13 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 12 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 11 mar 2024 | 27,77 | 27,77 | 27,28 | 27,28 | 27,28 | 1 |
| 08 mar 2024 | 26,97 | 27,32 | 26,97 | 27,32 | 27,32 | 10 |
| 07 mar 2024 | 25,33 | 25,33 | 25,30 | 25,30 | 25,30 | - |
| 07 mar 2024 | 0.276 Dividendo | |||||
| 06 mar 2024 | 24,96 | 25,29 | 24,96 | 25,29 | 25,01 | 40 |
| 05 mar 2024 | 24,27 | 24,29 | 24,27 | 24,29 | 24,02 | - |
| 04 mar 2024 | 24,08 | 24,52 | 24,08 | 24,52 | 24,25 | - |
| 01 mar 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,93 | - |
| 29 feb 2024 | 24,21 | 24,29 | 24,21 | 24,21 | 23,95 | 15 |
| 28 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 24,85 | - |
| 27 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,16 | - |
| 26 feb 2024 | 29,52 | 29,52 | 29,49 | 29,49 | 29,17 | - |
| 23 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 28,94 | - |
| 22 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,11 | - |
| 21 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,41 | - |
| 20 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,19 | - |
| 19 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,27 | - |
| 16 feb 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,56 | - |
| 15 feb 2024 | 29,32 | 29,77 | 29,30 | 29,77 | 29,45 | 130 |
| 14 feb 2024 | 29,51 | 29,56 | 29,51 | 29,56 | 29,24 | - |
| 13 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,59 | - |
| 12 feb 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,06 | - |
| 09 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,08 | - |
| 08 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,13 | - |
| 07 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,41 | - |
| 06 feb 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,32 | - |
| 05 feb 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,44 | - |
| 02 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,19 | - |
| 01 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,27 | - |
| 31 gen 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 29,80 | - |
| 30 gen 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,13 | - |
| 29 gen 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,18 | 75 |
| 26 gen 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,02 | - |
| 25 gen 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 29,92 | - |
| 24 gen 2024 | 30,49 | 30,49 | 30,48 | 30,48 | 30,15 | - |
| 23 gen 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,34 | - |
| 22 gen 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 29,93 | - |
| 19 gen 2024 | 29,96 | 29,96 | 29,91 | 29,91 | 29,58 | - |
| 18 gen 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,54 | - |
| 17 gen 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 29,79 | - |
| 16 gen 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,63 | - |
| 15 gen 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,52 | - |
| 12 gen 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,52 | - |
| 11 gen 2024 | 30,26 | 30,26 | 29,89 | 29,89 | 29,56 | - |
| 10 gen 2024 | 30,81 | 30,81 | 30,50 | 30,50 | 30,17 | - |
| 09 gen 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,66 | - |
| 08 gen 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,38 | - |
| 05 gen 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,26 | - |
| 04 gen 2024 | 30,39 | 30,51 | 29,98 | 30,51 | 30,18 | 110 |
| 03 gen 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,77 | - |
| 02 gen 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 28,72 | - |
| 29 dic 2023 | 28,87 | 29,21 | 28,87 | 29,21 | 28,89 | 8 |
| 28 dic 2023 | 28,69 | 28,69 | 28,69 | 28,69 | 28,38 | - |
| 27 dic 2023 | 28,61 | 28,61 | 28,61 | 28,61 | 28,30 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.