Italia markets closed

Cencora, Inc. (0HF3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
241,08-3,02 (-1,24%)
Alla chiusura: 06:03PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024244,59244,74239,74241,51241,511.500
27 mar 2024243,32244,38242,94244,10244,102.406
26 mar 2024240,99244,05240,99243,59243,59813
25 mar 2024242,53242,98241,62241,94241,94203
22 mar 2024243,20243,53242,03242,53242,53502
21 mar 2024242,16242,96239,98242,84242,841.743
20 mar 2024243,48243,78242,76243,29243,29937
19 mar 2024240,03242,34238,96241,77241,77495
18 mar 2024237,74240,87237,48239,74239,74967
15 mar 2024236,35237,53235,47236,75236,75489
14 mar 2024235,25237,55235,01237,46237,461.708
13 mar 2024237,70239,04234,20234,73234,731.872
12 mar 2024236,32237,92236,25237,43237,43449
11 mar 2024236,92238,05236,70237,97237,971.696
08 mar 2024237,56238,38237,04238,05238,05428
07 mar 2024235,71237,73234,93237,73237,73275
06 mar 2024235,26236,06234,95235,94235,94761
05 mar 2024236,10236,35234,58235,55235,55641
04 mar 2024237,05240,15236,48236,71236,711.937
01 mar 2024236,24238,28235,82238,28238,28234
29 feb 2024235,81236,49235,07235,81235,81459
28 feb 2024236,99236,99233,84234,80234,80484
27 feb 2024237,18237,41234,90236,23236,23293
26 feb 2024239,04239,68237,83237,83237,83159
23 feb 2024236,03237,60235,96236,48236,48162
22 feb 2024234,05235,98233,73235,98235,984.322
21 feb 2024234,14234,32232,56232,59232,59528
20 feb 2024231,12234,21231,12233,66233,665.920
19 feb 2024------
16 feb 2024233,08233,91231,46231,98231,98646
15 feb 2024232,60234,24232,24234,24234,24377
14 feb 2024231,30231,76229,82230,24230,243.882
13 feb 2024231,50231,81229,76231,65231,65279
12 feb 2024229,88231,00228,66230,81230,81439
09 feb 2024233,37233,37228,99229,61229,61623
08 feb 2024233,95233,95228,35228,93228,931.160
08 feb 20240.51 Dividendo
07 feb 2024233,26238,80233,26238,10237,59586
06 feb 2024236,20236,97233,26234,01233,51385
05 feb 2024237,33237,33233,60234,97234,47536
02 feb 2024237,21237,74234,46234,66234,16687
01 feb 2024230,00236,86228,51234,82234,322.622
31 gen 2024229,00234,72228,12230,13229,642.233
30 gen 2024219,99220,42218,17220,29219,8292
29 gen 2024216,99218,15216,99217,84217,37385
26 gen 2024219,18220,02217,68217,68217,21481
25 gen 2024218,40218,47213,84217,03216,571.210
24 gen 2024217,92219,02217,42218,08217,61349
23 gen 2024216,95217,66216,54217,28216,81751
22 gen 2024218,24219,76218,22218,71218,24943
19 gen 2024220,40221,33219,94220,13219,66768
18 gen 2024217,65220,59216,55220,59220,12831
17 gen 2024220,39220,48218,49220,19219,72805
16 gen 2024220,27220,27218,17218,17217,70113
15 gen 2024------
12 gen 2024219,43220,10218,60219,41218,94282
11 gen 2024217,00218,59216,46218,59218,12198
10 gen 2024214,23215,37213,13215,37214,91160
09 gen 2024210,57211,40209,54210,97210,52388
08 gen 2024212,25212,25210,40210,40209,9539
05 gen 2024210,77211,20210,77211,05210,6095
04 gen 2024207,84211,04207,84210,45209,99342
03 gen 2024211,55212,86209,82210,41209,96749
02 gen 2024208,08208,46204,96208,46208,01273
29 dic 2023204,26204,84203,46203,94203,5014
28 dic 2023205,05205,42204,25204,25203,8141
27 dic 2023203,73203,76203,73203,76203,3312
22 dic 2023202,08203,66202,08203,66203,222
21 dic 2023200,90202,60199,98201,58201,15167
20 dic 2023201,88202,80200,27201,17200,74173
19 dic 2023200,65201,87199,79201,36200,93442
18 dic 2023203,10203,10199,66199,66199,2354
15 dic 2023200,54200,54197,05197,83197,411.240
14 dic 2023199,20200,08196,27198,94198,51864
13 dic 2023203,38205,55203,38204,65204,218
12 dic 2023202,74204,75201,58204,51204,07178
11 dic 2023203,30203,30201,34202,55202,1247
08 dic 2023200,58201,08199,79199,79199,36111
07 dic 2023200,70201,37199,56201,03200,60170
06 dic 2023203,11203,77198,73200,24199,81233
05 dic 2023202,63203,94202,63203,24202,80113
04 dic 2023204,61204,89202,71202,71202,28842
01 dic 2023204,87205,17203,55203,82203,3881
30 nov 2023198,61201,66198,61201,31200,88238
29 nov 2023200,32201,12199,65199,75199,32443
28 nov 2023202,66203,17201,43201,43201,00403
27 nov 2023203,16203,33200,87200,88200,4592
24 nov 2023199,85201,38199,85201,38200,9591
23 nov 2023------
22 nov 2023199,80200,36198,33199,03198,60682
21 nov 2023199,19199,44197,73199,44199,012.013
20 nov 2023194,94195,63194,27195,44195,0269
17 nov 2023196,91197,37195,17195,17194,75150
16 nov 2023195,29196,99194,89196,10195,68222
15 nov 2023194,37194,42191,43193,28192,87105
14 nov 2023197,56199,00194,71194,83194,41301
13 nov 2023197,67199,09196,83199,07198,64415
10 nov 2023195,66198,26195,62197,99197,57169
10 nov 20230.51 Dividendo
09 nov 2023195,21197,61195,21196,50195,57243
*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...