Italia markets closed

Cardinal Health, Inc. (0HTG.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
106,97-0,85 (-0,79%)
Alla chiusura: 06:58PM GMT
Periodo di tempo:
04 dic 2022 - 04 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 2023106,75107,54106,04106,97106,97171
01 dic 2023107,26107,82107,00107,82107,821.176
30 nov 2023105,29106,93104,87106,63106,63289
29 nov 2023105,45106,25104,98105,79105,79267
28 nov 2023106,84107,00106,11106,28106,28546
27 nov 2023106,38106,81106,13106,34106,34175
24 nov 2023105,72106,41105,71106,23106,23362
23 nov 2023------
22 nov 2023106,03106,30105,30105,93105,932.129
21 nov 2023105,48106,18104,75105,81105,8123.596
20 nov 2023104,08105,21103,08105,20105,201.174
17 nov 2023103,66103,93103,04103,04103,04587
16 nov 2023102,34104,17102,00102,89102,89388
15 nov 2023102,90103,11100,94101,18101,184.595
14 nov 2023104,27104,64102,25102,86102,86898
13 nov 2023104,42105,34104,14105,01105,01223
10 nov 2023103,10104,43103,10104,43104,43596
09 nov 2023103,17103,31102,81102,81102,8155
08 nov 2023103,14103,50101,67101,68101,68534
07 nov 2023101,63102,76101,49102,43102,43420
06 nov 2023100,21102,0498,94101,42101,4236.905
03 nov 202396,37102,4096,14101,76101,764.116
02 nov 202392,9193,7591,3293,6193,61772
01 nov 202391,1893,4091,1193,3993,39733
31 ott 202391,3191,3890,2491,2391,231.531
30 ott 202391,8992,0790,7191,4291,42273
27 ott 202392,2692,8390,9991,0191,01917
26 ott 202392,9393,2492,5493,0693,06347
25 ott 202393,8394,1392,9893,4393,43851
24 ott 202392,2893,2492,1392,8292,82218
23 ott 202391,9292,3291,5492,2292,22747
20 ott 202393,2693,2692,0093,0093,00878
19 ott 202393,5093,9192,2593,0993,09274
18 ott 202393,3794,2693,2993,9993,99875
17 ott 202392,7493,2692,5893,1393,1324
16 ott 202393,3493,8192,7992,8992,891.034
13 ott 202392,9693,4191,8893,4193,41599
12 ott 202391,8392,3391,2891,8591,85562
11 ott 202391,4591,7390,1890,5990,591.700
10 ott 202390,5291,6790,3191,6191,612.626
09 ott 202389,8590,9389,3890,9390,933.232
06 ott 202389,9490,1689,0389,9989,99477
05 ott 202389,6589,9889,5389,7489,74545
04 ott 202386,9288,4186,8788,2588,254.116
03 ott 202386,3386,8686,3086,7686,76390
02 ott 202385,9187,0085,9186,4286,42290
02 ott 20230.5006 Dividendo
29 set 202387,6487,7586,9286,9386,42448
28 set 202388,1688,4787,7387,8987,38234
27 set 202388,7588,8387,2588,6788,164.482
26 set 202389,2089,3588,8289,0488,531.174
25 set 202388,5289,4888,4789,4888,96517
22 set 202388,9189,5188,9189,5189,0037
21 set 202389,3189,6389,2689,6389,11258
20 set 202388,8189,5488,8189,5489,0267
19 set 202388,3788,3788,2488,2487,73116
18 set 202388,5088,6587,8388,0787,56225
15 set 202387,3287,7987,2987,4686,95774
14 set 202388,1788,3587,0587,7687,25336
13 set 202389,1589,1588,1488,1487,63358
12 set 202388,8989,7888,8989,2988,78314
11 set 202389,0889,7389,0489,5889,07170
08 set 202388,4389,1888,4388,9288,41251
07 set 202387,8288,9887,6688,5188,011.164
06 set 202386,7686,9486,7686,9386,43385
05 set 202387,3387,4686,6786,7086,201.228
04 set 2023------
01 set 202387,5888,0387,4587,6787,17714
31 ago 202388,1088,4687,9687,9687,461.446
30 ago 202390,1790,3388,4288,4287,912.877
29 ago 202389,7489,7488,5189,2588,741.049
25 ago 202386,5087,7686,5087,7687,253.474
24 ago 202385,9586,7285,8486,7286,22369
23 ago 202385,8185,9085,2985,2984,80949
22 ago 202385,9886,2185,4685,6285,12310
21 ago 202385,7987,2385,7987,2386,73124
18 ago 202386,4186,6986,2686,2785,77383
17 ago 202388,4488,5185,8485,8585,361.121
16 ago 202390,4091,0490,3390,4589,93388
15 ago 202394,2595,4390,6590,9190,391.659
14 ago 202392,8292,8892,1792,8892,35294
11 ago 202392,4992,6592,4692,6592,1257
10 ago 202392,8692,8692,8592,8592,32118
09 ago 202392,5592,8992,4192,8992,3638
08 ago 202392,4392,4391,7291,7991,26116
07 ago 202391,7592,5291,7592,3991,86823
04 ago 202393,7093,8591,5091,5090,97712
03 ago 202393,4394,0293,4393,7393,19250
02 ago 202391,5492,9091,5392,7092,17258
01 ago 202391,3591,8891,2191,5591,022.029
31 lug 202392,1792,1791,0491,3090,77824
28 lug 202392,2892,3291,6991,6991,16121.458
27 lug 202392,4792,8492,3192,8492,31515
26 lug 202393,2293,2692,4792,4791,94741
25 lug 202393,2793,2792,8193,2592,7136
24 lug 202393,5493,5793,1993,1992,65255
21 lug 202394,3394,6494,3394,6494,1017
20 lug 202392,9493,4392,7993,4392,891.498
19 lug 202393,1593,1591,6092,1991,661.173
18 lug 202393,6493,6493,0493,1392,5966
*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...