Italia markets open in 6 hours 18 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.642,33 +13,85 (+0,04%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.941,08 -256,25 (-0,43%) CMC Crypto 200
1.388,06 +5,49 (+0,40%)
Cardinal Health, Inc. (0HTG.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:14PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 103,88 | 104,94 | 103,23 | 104,44 | 104,44 | 236 |
| 24 apr 2024 | 103,40 | 103,47 | 102,63 | 103,35 | 103,35 | 916 |
| 23 apr 2024 | 102,82 | 103,57 | 101,59 | 103,57 | 103,57 | 1.089 |
| 22 apr 2024 | 103,98 | 104,76 | 101,33 | 104,00 | 104,00 | 3.694 |
| 19 apr 2024 | 106,05 | 107,37 | 106,05 | 107,36 | 107,36 | 1.946 |
| 18 apr 2024 | 107,04 | 107,23 | 105,55 | 105,55 | 105,55 | 742 |
| 17 apr 2024 | 107,73 | 108,02 | 106,31 | 106,40 | 106,40 | 739 |
| 16 apr 2024 | 107,53 | 107,92 | 106,91 | 107,36 | 107,36 | 989 |
| 15 apr 2024 | 106,98 | 108,11 | 106,31 | 107,53 | 107,53 | 189 |
| 12 apr 2024 | 105,75 | 106,05 | 105,17 | 105,65 | 105,65 | 1.004 |
| 11 apr 2024 | 107,86 | 108,52 | 106,87 | 107,04 | 107,04 | 469 |
| 10 apr 2024 | 107,86 | 108,44 | 107,30 | 107,94 | 107,94 | 352 |
| 09 apr 2024 | 109,68 | 109,88 | 106,47 | 107,60 | 107,60 | 153.652 |
| 08 apr 2024 | 109,51 | 109,76 | 109,06 | 109,35 | 109,35 | 622 |
| 05 apr 2024 | 110,31 | 110,68 | 110,10 | 110,21 | 110,21 | 995 |
| 04 apr 2024 | 111,59 | 111,59 | 110,71 | 111,04 | 111,04 | 2.234 |
| 03 apr 2024 | 111,52 | 112,30 | 111,22 | 111,62 | 111,62 | 946 |
| 02 apr 2024 | 111,43 | 111,85 | 110,54 | 110,98 | 110,98 | 1.292 |
| 28 mar 2024 | 112,36 | 112,36 | 111,26 | 112,12 | 112,12 | 1.251 |
| 28 mar 2024 | 0.5006 Dividendo | |||||
| 27 mar 2024 | 112,22 | 112,39 | 110,85 | 112,14 | 111,64 | 1.620 |
| 26 mar 2024 | 111,14 | 112,00 | 110,71 | 111,67 | 111,17 | 153.912 |
| 25 mar 2024 | 111,14 | 111,68 | 110,53 | 110,89 | 110,40 | 763 |
| 22 mar 2024 | 112,53 | 112,94 | 110,30 | 111,50 | 111,00 | 1.662 |
| 21 mar 2024 | 111,99 | 111,99 | 110,99 | 111,63 | 111,13 | 1.312 |
| 20 mar 2024 | 112,58 | 113,05 | 112,04 | 112,04 | 111,54 | 820 |
| 19 mar 2024 | 110,22 | 112,60 | 109,56 | 112,19 | 111,69 | 702 |
| 18 mar 2024 | 110,36 | 111,28 | 109,46 | 110,80 | 110,31 | 1.259 |
| 15 mar 2024 | 109,25 | 110,43 | 108,95 | 110,13 | 109,64 | 663 |
| 14 mar 2024 | 110,71 | 110,95 | 108,97 | 109,79 | 109,30 | 1.532 |
| 13 mar 2024 | 115,49 | 116,08 | 110,51 | 110,51 | 110,02 | 1.011 |
| 12 mar 2024 | 115,52 | 115,67 | 114,46 | 115,23 | 114,72 | 286 |
| 11 mar 2024 | 115,03 | 115,49 | 114,19 | 115,09 | 114,58 | 965 |
| 08 mar 2024 | 113,96 | 114,91 | 113,37 | 114,75 | 114,23 | 1.015 |
| 07 mar 2024 | 111,64 | 113,25 | 110,85 | 113,25 | 112,75 | 935 |
| 06 mar 2024 | 113,14 | 113,68 | 111,35 | 111,52 | 111,02 | 2.000 |
| 05 mar 2024 | 112,86 | 113,36 | 111,95 | 113,36 | 112,85 | 507 |
| 04 mar 2024 | 113,69 | 115,33 | 112,86 | 112,90 | 112,39 | 3.734 |
| 01 mar 2024 | 113,92 | 114,81 | 112,34 | 112,60 | 112,09 | 8.594 |
| 29 feb 2024 | 111,69 | 111,88 | 111,01 | 111,33 | 110,83 | 1.087 |
| 28 feb 2024 | 109,56 | 111,06 | 108,99 | 111,00 | 110,50 | 730 |
| 27 feb 2024 | 110,12 | 110,39 | 109,19 | 109,66 | 109,17 | 834 |
| 26 feb 2024 | 109,83 | 110,94 | 109,41 | 110,36 | 109,87 | 532 |
| 23 feb 2024 | 107,15 | 108,00 | 107,15 | 107,57 | 107,09 | 560 |
| 22 feb 2024 | 105,84 | 107,72 | 105,57 | 107,72 | 107,24 | 2.195 |
| 21 feb 2024 | 106,04 | 106,04 | 104,87 | 104,87 | 104,40 | 605 |
| 20 feb 2024 | 104,45 | 105,77 | 104,45 | 105,57 | 105,10 | 88 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 104,94 | 105,46 | 104,65 | 104,70 | 104,23 | 1.134 |
| 15 feb 2024 | 104,00 | 104,99 | 104,00 | 104,84 | 104,37 | 2.265 |
| 14 feb 2024 | 104,16 | 104,39 | 103,37 | 103,50 | 103,04 | 586 |
| 13 feb 2024 | 104,07 | 104,84 | 103,51 | 104,75 | 104,28 | 351 |
| 12 feb 2024 | 104,67 | 104,77 | 102,42 | 103,50 | 103,04 | 796 |
| 09 feb 2024 | 103,71 | 105,34 | 103,52 | 104,59 | 104,12 | 531 |
| 08 feb 2024 | 104,89 | 105,35 | 101,38 | 101,98 | 101,52 | 963 |
| 07 feb 2024 | 104,35 | 105,59 | 104,15 | 105,42 | 104,95 | 344 |
| 06 feb 2024 | 103,95 | 104,80 | 103,95 | 104,62 | 104,15 | 168 |
| 05 feb 2024 | 105,21 | 105,21 | 102,58 | 103,15 | 102,69 | 1.000 |
| 02 feb 2024 | 106,08 | 106,41 | 104,62 | 104,72 | 104,25 | 653 |
| 01 feb 2024 | 103,90 | 105,11 | 101,94 | 104,60 | 104,13 | 476 |
| 31 gen 2024 | 109,22 | 111,33 | 107,93 | 107,93 | 107,44 | 1.113 |
| 30 gen 2024 | 106,51 | 106,95 | 105,40 | 106,17 | 105,69 | 82 |
| 29 gen 2024 | 105,52 | 106,52 | 105,34 | 106,15 | 105,68 | 688 |
| 26 gen 2024 | 106,50 | 106,50 | 105,06 | 105,43 | 104,96 | 930 |
| 25 gen 2024 | 104,79 | 105,36 | 104,40 | 104,71 | 104,24 | 905 |
| 24 gen 2024 | 104,60 | 105,10 | 104,41 | 104,52 | 104,06 | 529 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 105,68 | 106,05 | 105,24 | 105,58 | 105,11 | 405 |
| 19 gen 2024 | 107,32 | 107,32 | 105,81 | 106,26 | 105,79 | 1.801 |
| 18 gen 2024 | 105,31 | 105,90 | 103,78 | 105,90 | 105,43 | 298 |
| 17 gen 2024 | 106,81 | 108,31 | 106,07 | 106,07 | 105,60 | 811 |
| 16 gen 2024 | 106,33 | 106,68 | 105,32 | 106,10 | 105,63 | 440 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 105,99 | 105,99 | 104,94 | 105,59 | 105,12 | 845 |
| 11 gen 2024 | 104,39 | 105,71 | 104,16 | 105,32 | 104,85 | 113 |
| 10 gen 2024 | 104,13 | 105,16 | 103,94 | 104,57 | 104,10 | 2.517 |
| 09 gen 2024 | 102,76 | 103,01 | 100,98 | 101,33 | 100,88 | 3.078 |
| 08 gen 2024 | 105,42 | 105,42 | 104,56 | 104,97 | 104,50 | 187 |
| 05 gen 2024 | 106,12 | 106,12 | 105,36 | 105,57 | 105,10 | 1.975 |
| 04 gen 2024 | 103,87 | 105,96 | 103,87 | 105,92 | 105,44 | 1.832 |
| 03 gen 2024 | 103,66 | 104,72 | 103,13 | 104,32 | 103,85 | 1.056 |
| 02 gen 2024 | 100,92 | 102,81 | 100,68 | 102,79 | 102,34 | 1.288 |
| 29 dic 2023 | 100,38 | 101,16 | 99,97 | 100,81 | 100,36 | 545 |
| 29 dic 2023 | 0.5006 Dividendo | |||||
| 28 dic 2023 | 100,84 | 101,35 | 100,12 | 100,16 | 99,21 | 222 |
| 27 dic 2023 | 100,83 | 100,83 | 100,75 | 100,75 | 99,80 | 46 |
| 22 dic 2023 | 101,71 | 101,95 | 101,03 | 101,69 | 100,73 | 158 |
| 21 dic 2023 | 99,91 | 101,10 | 99,75 | 100,94 | 99,99 | 127 |
| 20 dic 2023 | 101,13 | 101,19 | 99,59 | 99,91 | 98,97 | 88 |
| 19 dic 2023 | 101,44 | 101,55 | 100,85 | 101,46 | 100,50 | 3.059 |
| 18 dic 2023 | 101,19 | 102,20 | 100,62 | 100,66 | 99,71 | 839 |
| 15 dic 2023 | 102,14 | 102,14 | 98,40 | 99,16 | 98,22 | 6.256 |
| 14 dic 2023 | 108,05 | 108,05 | 100,64 | 101,53 | 100,57 | 29.647 |
| 13 dic 2023 | 107,92 | 108,66 | 107,63 | 108,34 | 107,32 | 177 |
| 12 dic 2023 | 107,27 | 108,01 | 106,98 | 107,79 | 106,77 | 1.840 |
| 11 dic 2023 | 107,45 | 107,50 | 106,69 | 106,92 | 105,91 | 2.992 |
| 08 dic 2023 | 106,55 | 106,99 | 105,66 | 106,45 | 105,45 | 182 |
| 07 dic 2023 | 106,33 | 106,33 | 105,33 | 105,99 | 104,99 | 75 |
| 06 dic 2023 | 107,11 | 107,12 | 105,02 | 106,11 | 105,11 | 1.903 |
| 05 dic 2023 | 107,21 | 107,97 | 106,80 | 107,40 | 106,39 | 294 |
| *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.