Italia markets closed

Organon & Co. (0A9W.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,55+0,08 (+0,25%)
Alla chiusura: 07:01PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202420,3020,7320,3020,4320,43291
10 mag 20240.28 Dividendo
09 mag 202420,3420,6620,3020,6620,382.506
08 mag 202420,2320,4320,0220,4020,121.965
07 mag 202420,7820,9520,6420,6420,361.357
03 mag 202419,8720,2519,8620,2119,941.795
02 mag 202419,4419,8118,1718,3018,052.867
01 mag 202418,6618,7818,6118,6718,421.213
30 apr 202418,8418,9318,6118,6918,44539
29 apr 202418,7718,8718,7218,8718,612.706
26 apr 202418,4018,6118,4018,5118,261.431
25 apr 202418,6018,6718,2218,3518,10861
24 apr 202418,1818,4718,1818,2918,042.463
23 apr 202417,9618,3517,9118,3518,101.933
22 apr 202417,9818,1017,8618,1017,85867
19 apr 202417,8817,8817,3817,6717,431.778
18 apr 202417,9518,2317,9518,1517,91518
17 apr 202417,8117,8417,4517,7117,47610
16 apr 202417,5617,6917,4017,6917,455.480
15 apr 202417,6717,8417,5817,7017,461.841
12 apr 202418,3718,3717,5017,5817,343.233
11 apr 202418,3518,4318,0518,2918,041.449
10 apr 202418,0018,2318,0018,1817,931.924
09 apr 202418,1418,4018,1018,2217,972.172
08 apr 202418,0318,0317,8417,9817,74554
05 apr 202417,7517,8517,5917,8317,591.683
04 apr 202418,1718,2018,0718,1217,871.373
03 apr 202418,1018,1918,0118,1017,853.679
02 apr 202418,3218,3218,0518,0817,837.263
28 mar 202418,5018,9218,4318,8618,618.760
27 mar 202418,3618,4918,2218,4718,226.745
26 mar 202418,0218,1517,9018,1517,903.148
25 mar 202417,7717,7917,6517,7517,512.455
22 mar 202418,2418,5517,7517,7817,543.936
21 mar 202418,1818,5018,1818,3518,113.185
20 mar 202417,6918,1217,6318,1217,881.360
19 mar 202417,8017,9817,6617,9717,731.058
18 mar 202418,2818,2817,7217,7617,523.722
15 mar 202418,0618,3218,0618,3218,072.253
14 mar 202418,3218,5018,0518,0517,813.039
13 mar 202418,5318,5418,2318,3318,081.478
12 mar 202418,3018,3918,3018,3418,101.024
11 mar 202418,6718,7418,2918,3318,081.141
08 mar 202418,3218,5218,3218,4218,17892
07 mar 202418,1018,4717,9718,4118,165.753
06 mar 202417,7617,9717,7617,8717,634.198
05 mar 202417,4017,8417,3817,6917,466.406
04 mar 202417,6017,6817,3417,4217,182.400
01 mar 202417,2917,5617,2817,5017,26600
29 feb 202417,8817,8917,5017,5117,27766
28 feb 202417,6817,8917,6817,8117,57817
27 feb 202417,7518,2217,7118,1817,933.498
26 feb 202418,6018,6017,8217,8317,584.495
23 feb 202418,2018,5918,1018,4118,168.594
23 feb 20240.28 Dividendo
22 feb 202418,6018,6018,2918,5618,034.809
21 feb 202418,6018,9218,3018,3017,782.709
20 feb 202418,6618,9018,4118,4717,945.253
19 feb 2024------
16 feb 202418,5618,9418,3918,9218,394.736
15 feb 202416,4019,0916,4018,5217,9911.545
14 feb 202416,2116,4415,9416,2615,802.579
13 feb 202416,4616,5415,9916,0815,631.248
12 feb 202416,5916,8616,4816,7716,292.932
09 feb 202416,3016,3616,1716,3615,901.627
08 feb 202416,1816,3216,0016,1215,662.997
07 feb 202416,8516,8516,1916,2515,79402
06 feb 202416,1017,0716,0417,0016,512.072
05 feb 202416,4716,5516,0516,0515,601.744
02 feb 202417,1717,2216,8316,8316,36360
01 feb 202416,7516,8216,5816,8216,342.947
31 gen 202416,8616,9616,7716,9016,42679
30 gen 202417,1617,1616,6716,6716,191.099
29 gen 202416,6717,1216,6017,0616,5811.342
26 gen 202416,8316,9816,7016,7816,312.249
25 gen 202416,4616,7616,4616,7616,292.431
24 gen 202416,4916,5916,3816,4916,022.670
23 gen 202415,8816,0315,8016,0015,553.068
22 gen 202415,5515,9515,5215,6115,173.565
19 gen 202415,7515,7515,4015,5115,0727.324
18 gen 202416,0316,1215,5015,5815,143.459
17 gen 202416,3316,4315,8415,8815,432.177
16 gen 202416,6216,7516,3516,7516,271.802
15 gen 2024------
12 gen 202416,8617,3116,7616,8916,411.973
11 gen 202417,0517,3016,6717,0816,595.664
10 gen 202416,2416,8216,1816,7216,257.577
09 gen 202416,1616,2816,0616,2615,796.665
08 gen 202414,3516,2714,3516,1915,7317.474
05 gen 202413,7114,3213,6714,3213,911.167
04 gen 202414,6814,6813,8413,8413,443.909
03 gen 202414,3614,7314,2914,7314,312.744
02 gen 202414,4615,0714,4214,8514,435.279
29 dic 202314,4814,4814,2514,4414,033.784
28 dic 202314,4514,5814,3314,4214,012.812
27 dic 202314,1914,3514,1914,3513,946.249
22 dic 202313,5913,9413,5713,8813,483.848
21 dic 202313,4813,8813,4813,5213,136.900
20 dic 202313,5413,5513,3313,5013,122.687
19 dic 202313,4013,5413,2213,4913,113.392
*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...