Italia markets open in 6 hours 49 minutes

QuidelOrtho Corporation (0A55.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,38+1,54 (+3,96%)
Alla chiusura: 07:06PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202438,9839,9538,9839,9539,951
22 apr 202438,7138,8438,7138,8438,84565
19 apr 202438,3339,1938,3339,1939,191.913
18 apr 202438,3938,7338,3938,7338,7330
17 apr 202440,3540,5939,5939,6239,62138
16 apr 202440,0040,5239,9040,5240,52240
15 apr 202442,1042,3141,8642,3142,31200
12 apr 202442,7542,7542,1042,1042,102
11 apr 202443,2843,2842,8342,8842,88169
10 apr 202443,6843,9043,4643,9043,9042
09 apr 202443,6644,8643,6644,0344,0356
08 apr 202443,3643,3643,1943,1943,19-
05 apr 202442,2942,5942,0742,5942,59139
04 apr 202442,7244,1742,7243,7943,79117
03 apr 202442,0842,5142,0842,2442,24138
02 apr 202447,1247,1241,8442,1142,11426
28 mar 202448,8648,9848,2648,4748,4741
27 mar 202446,8848,1646,8848,0648,0612
26 mar 202447,4947,6347,0547,0647,0662
25 mar 202447,0247,6047,0147,6047,60153
22 mar 202447,7347,7347,0247,0447,04393
21 mar 202447,5047,9247,0447,2647,26279
20 mar 202448,3848,3847,0647,5447,5453
19 mar 202448,2049,1948,2048,2648,26263
18 mar 202447,7748,6947,5548,2848,2831
15 mar 202447,4048,3446,8147,4747,47234
14 mar 202447,2647,2645,9746,8146,8145
13 mar 202446,2947,6046,2947,0747,0797
12 mar 202447,1048,0046,2348,0048,00183
11 mar 202446,8747,0746,7346,9346,93213
08 mar 202445,9946,2145,1445,9245,92101
07 mar 202444,0945,1743,6645,1745,1748
06 mar 202442,9043,2142,4642,4642,46421
05 mar 202444,4044,4143,3043,3043,3065
04 mar 202445,3245,3243,9044,7844,78101
01 mar 202445,5145,9945,2345,9045,90140
29 feb 202445,7245,7945,3645,7945,79117
28 feb 202446,1346,5445,8445,9145,91163
27 feb 202447,0048,2546,3847,2547,251.045
26 feb 202446,5646,8446,3346,4246,4271
23 feb 202446,2447,2346,2447,2347,2333
22 feb 202449,0149,0246,1346,5746,57480
21 feb 202445,2248,6345,2248,1748,176.457
20 feb 202441,7745,1241,7144,9044,904.869
19 feb 2024------
16 feb 202443,4543,9642,8543,0143,012.687
15 feb 202445,8545,9043,4843,6143,614.337
14 feb 202442,0048,1342,0045,5645,569.599
13 feb 202467,1068,5867,1067,7567,75505
12 feb 202468,5769,6768,5769,5969,593
09 feb 202467,3467,7267,1467,7267,7274
08 feb 2024------
07 feb 202468,7168,7167,9568,0168,0198
06 feb 202467,9969,0867,9969,0869,082
05 feb 202467,8967,8967,0667,5467,5450
02 feb 202468,1568,1567,3767,7467,7482
01 feb 2024------
31 gen 202470,4070,5969,8869,8869,88291
30 gen 202470,8471,6870,1770,1770,171.895
29 gen 202470,3270,9170,0170,6170,611
26 gen 202470,5670,5670,5670,5670,5635
25 gen 202470,3170,6170,3170,6170,611
24 gen 2024------
23 gen 202473,3573,3571,4371,4371,4312
22 gen 202472,8573,1772,5472,5472,545
19 gen 202470,9870,9870,3570,6570,65607
18 gen 202471,0071,0071,0071,0071,00-
17 gen 202472,4872,4871,0671,0671,06201
16 gen 202471,7573,0171,7573,0173,012
15 gen 2024------
12 gen 202472,3372,8672,3372,8672,861
11 gen 202471,1071,9271,1071,9271,9218
10 gen 202472,7072,7071,9672,7072,70-
09 gen 202471,0271,0271,0271,0271,0218
08 gen 202474,4274,4274,4274,4274,4228
05 gen 2024------
04 gen 2024------
03 gen 202472,2273,1071,8673,1073,1021
02 gen 202473,8274,4373,8274,4374,432
29 dic 202374,5074,5074,5074,5074,50-
28 dic 202375,2375,2875,2375,2375,234
27 dic 2023------
22 dic 202374,0175,3874,0175,0275,0266
21 dic 202371,9174,3871,9174,0574,05102
20 dic 202372,4673,0772,4673,0773,0728
19 dic 202371,0872,3371,0872,3372,3331
18 dic 202370,4870,5369,9070,3370,33183
15 dic 202372,9572,9570,4770,4770,471
14 dic 202372,4972,7171,9772,4672,46119
13 dic 202366,0067,7766,0067,7767,77303
12 dic 202364,4865,7764,4865,3265,3212
11 dic 202365,8065,8065,7865,7865,782
08 dic 202367,1667,1667,1667,1667,16-
07 dic 202367,0567,0565,6665,6665,662
06 dic 202366,9967,1666,9967,1667,163
05 dic 202368,7368,7366,9066,9066,904
04 dic 202369,5469,5467,6567,6567,6536
01 dic 202368,6568,6568,0968,0968,09604
30 nov 202369,2169,5069,2169,5069,50-
29 nov 202368,4770,4568,4770,4570,4583
*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...