Italia markets open in 7 hours 27 minutes

AMETEK, Inc. (0HF7.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
169,30+0,57 (+0,34%)
Alla chiusura: 05:16PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024169,53169,85167,35169,30169,3056
07 mag 2024168,60169,73168,05168,73168,7359
03 mag 2024163,45164,84163,34163,35163,35632
02 mag 2024170,49172,24163,26164,57164,57618
01 mag 2024173,86174,86173,86174,34174,3457
30 apr 2024------
29 apr 2024177,88178,50177,63178,15178,15247
26 apr 2024177,96178,68177,96178,23178,2335
25 apr 2024177,68177,68176,65177,00177,0076
24 apr 2024180,02181,03177,67177,67177,67278
23 apr 2024179,59180,32178,71180,18180,18698
22 apr 2024179,17179,17178,73178,80178,8015
19 apr 2024177,25178,98177,09177,09177,0968
18 apr 2024178,81179,43176,97176,97176,97457
17 apr 2024179,43179,79177,77178,11178,11188
16 apr 2024178,96179,91178,00179,81179,81687
15 apr 2024181,65182,52180,29180,65180,651.705
12 apr 2024179,75179,75178,88178,91178,9115
11 apr 2024178,94180,45178,94180,45180,4581
10 apr 2024181,37181,37180,31180,31180,3118
09 apr 2024181,31181,46178,82179,89179,89292
08 apr 2024182,66182,66181,42181,58181,5813
05 apr 2024179,66182,59179,66182,33182,33259
04 apr 2024182,36182,96181,90182,23182,23487
03 apr 2024180,74182,11180,74182,11182,11261
02 apr 2024180,10180,73180,07180,07180,07216
28 mar 2024183,00184,00181,50183,28183,28404
27 mar 2024182,57183,45182,57182,74182,74138
26 mar 2024182,97183,05181,91182,34182,34937
25 mar 2024183,29183,91182,62182,78182,78484
22 mar 2024185,86185,86182,86183,53183,53280
21 mar 2024185,14185,84183,08185,24185,24276
20 mar 2024182,27183,24181,90183,24183,24344
19 mar 2024181,79182,74181,45182,24182,2488
18 mar 2024181,74183,28181,74182,69182,69689
15 mar 2024180,23182,77180,23182,18182,18216
14 mar 2024181,98182,00180,88181,69181,69286
13 mar 2024181,40182,07180,59181,21181,21316
12 mar 2024180,22181,45180,22181,26181,2684
11 mar 2024182,74182,74179,13180,51180,51259
08 mar 2024182,05182,53181,57182,14182,14443
07 mar 2024182,27182,27180,28181,24181,24552
07 mar 20240.28 Dividendo
06 mar 2024180,65181,11179,95180,82180,54399
05 mar 2024180,49181,00179,87179,87179,593.788
04 mar 2024181,02181,87180,78181,25180,9745
01 mar 2024180,99180,99179,38180,58180,303.126
29 feb 2024179,07179,70178,27179,70179,42300
28 feb 2024178,23179,70177,50179,03178,7518
27 feb 2024179,15179,89176,81177,27177,00206
26 feb 2024177,99180,00177,82179,51179,23103
23 feb 2024178,94179,06177,04178,10177,83162
22 feb 2024177,17177,34176,68177,25176,98189
21 feb 2024174,87175,11173,86173,94173,6762
20 feb 2024173,86174,61172,58174,61174,34823
19 feb 2024------
16 feb 2024173,74174,84172,99174,80174,53178
15 feb 2024173,98174,99172,04172,53172,26108
14 feb 2024168,51173,51168,51173,41173,14127
13 feb 2024166,96167,20165,00166,34166,0859
12 feb 2024168,89169,06168,35168,39168,131.077
09 feb 2024166,90168,10164,86167,93167,67388
08 feb 2024166,83167,16165,77166,12165,86405
07 feb 2024166,77168,08166,59167,32167,0662
06 feb 2024167,15168,42163,75164,71164,45259
05 feb 2024165,86167,21165,14167,15166,89655
02 feb 2024166,40168,13165,17168,13167,87155
01 feb 2024164,18164,85163,85164,85164,592
31 gen 2024167,14167,14163,73163,96163,71134
30 gen 2024164,54166,43164,54166,20165,9424
29 gen 2024161,94163,85161,94163,83163,588
26 gen 2024164,93164,93163,95164,21163,9642
25 gen 2024163,01164,03163,01163,72163,4711
24 gen 2024166,36166,36164,46164,95164,6922
23 gen 2024------
22 gen 2024163,25163,48163,04163,46163,2117
19 gen 2024162,13162,64161,77162,23161,98442
18 gen 2024161,20161,65160,02160,85160,60148
17 gen 2024163,49163,92161,16161,17160,92823
16 gen 2024163,05163,55162,17163,16162,9120
15 gen 2024------
12 gen 2024164,52165,05163,05163,37163,1253
11 gen 2024164,79165,07163,05163,70163,4438
10 gen 2024163,00163,49162,25162,67162,424.029
09 gen 2024161,38162,23160,95161,89161,6415
08 gen 2024160,30160,60160,23160,60160,3527
05 gen 2024160,48160,53159,44159,98159,733.995
04 gen 2024160,90161,26160,87161,26161,01225
03 gen 2024161,22162,75160,27160,69160,44310
02 gen 2024163,73164,55162,66162,68162,4257
29 dic 2023165,36165,36164,53164,78164,537
28 dic 2023165,38165,38164,48165,09164,83-
27 dic 2023164,75164,75164,75164,75164,4915
22 dic 2023164,07164,85162,94164,27164,0220
21 dic 2023163,37163,37162,37162,37162,1246
20 dic 2023163,64163,91163,64163,82163,5769
19 dic 2023163,14163,92162,99163,37163,12153
18 dic 2023162,90163,40162,30163,21162,9667
15 dic 2023163,54164,23163,00163,28163,03170
14 dic 2023161,49164,42161,49164,03163,7817.235
*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...