Italia markets closed

Centene Corporation (0HVB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,63+0,20 (+0,30%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
21 lug 2023 - 21 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202466,8766,8765,8366,6366,632.021
18 lug 202466,6067,6466,2566,4366,431.288
17 lug 202467,0668,0166,2267,7967,793.103
16 lug 202466,8668,9866,6768,5468,542.600
15 lug 202467,3767,8366,4366,5066,50934
12 lug 202467,2068,3066,7668,1268,121.232
11 lug 202466,2667,7665,5267,4667,461.676
10 lug 202465,8066,3065,6266,2666,262.891
09 lug 202465,6566,3765,3666,1466,142.052
08 lug 202466,3166,6165,5165,8465,842.104
05 lug 202465,7166,4665,6866,0766,073.731
04 lug 2024------
03 lug 202466,5967,0666,0366,7666,761.226
02 lug 202465,8066,1465,3466,1466,142.269
01 lug 202466,3866,8965,1365,1365,13863
28 giu 202467,8067,8065,8266,4366,4310.006
27 giu 202467,9067,9066,9167,0167,012.307
26 giu 202467,4667,7066,9067,1467,142.271
25 giu 202467,9368,1467,2367,8667,86931
24 giu 202468,4268,8867,6468,0268,02313
21 giu 202467,1867,6766,8167,6767,67554
20 giu 202466,1167,3165,5567,2467,241.931
19 giu 2024------
18 giu 202468,6368,6366,5766,6366,633.308
17 giu 202468,0968,4367,7868,1268,121.537
14 giu 202468,4869,2268,3268,6068,602.404
13 giu 202467,8267,8966,8967,7867,7810.102
12 giu 202469,7769,7767,7267,7767,772.014
11 giu 202469,4969,6668,5368,7868,78528
10 giu 202469,5069,9569,4969,6269,62735
07 giu 202470,6470,6469,5369,6269,621.946
06 giu 202469,5570,4069,5569,8869,882.513
05 giu 202470,2070,7269,0069,6669,66961
04 giu 202471,0171,0169,6870,2970,291.508
03 giu 202471,4571,9570,4570,8870,882.049
31 mag 202469,9471,1369,0170,7570,751.299
30 mag 202469,5170,3068,6469,1969,19597
29 mag 202472,0072,0066,8970,0170,011.671
28 mag 202474,1874,5673,5873,9873,981.059
24 mag 202478,1778,1775,5175,5775,571.060
23 mag 202478,1578,2977,3777,5477,54801
22 mag 202478,6878,9378,1078,3478,34610
21 mag 202477,7478,4876,7078,2478,24327
20 mag 202478,2878,6877,3777,7977,79720
17 mag 202477,0378,0677,0378,0378,031.008
16 mag 202478,4978,5077,6477,7877,781.209
15 mag 202477,3978,3176,7878,0378,03417
14 mag 202477,1377,3676,6376,8876,88636
13 mag 202477,7478,3076,9977,2477,241.575
10 mag 202477,4878,5677,4878,0378,0363.114
09 mag 202475,9277,1175,3477,0077,00706
08 mag 202475,9776,4175,9075,9875,981.250
07 mag 202475,2675,9475,2275,7475,741.328
03 mag 202474,1575,6573,4173,8673,86476
02 mag 202474,2974,2972,3773,4773,472.132
01 mag 202473,0273,3670,9972,9672,96258
30 apr 202473,8573,8573,0173,4573,451.599
29 apr 202474,4875,0873,3573,8373,83736
26 apr 202475,6075,6071,6874,8574,853.618
25 apr 202475,7276,3674,7775,6775,67737
24 apr 202475,7876,3375,1076,0276,02608
23 apr 202475,7976,3975,5276,0276,021.443
22 apr 202475,8976,2275,2276,0876,08634
19 apr 202473,7275,3273,5475,1675,164.457
18 apr 202473,2074,6172,6873,2573,252.616
17 apr 202472,2673,2071,9372,4772,47954
16 apr 202473,7575,0571,8872,2072,2013.727
15 apr 202474,9674,9672,9373,1573,155.604
12 apr 202471,6071,9070,4070,8170,812.316
11 apr 202472,5472,5470,8171,8171,81835
10 apr 202471,4073,3671,4072,1072,10539
09 apr 202473,2073,3672,3472,6572,654.735
08 apr 202472,9373,5672,3073,1373,131.373
05 apr 202472,1672,7071,4772,7072,702.211
04 apr 202473,4374,0473,0673,5973,593.053
03 apr 202472,6172,8672,1672,8672,862.683
02 apr 202475,4175,4172,2272,5672,564.690
28 mar 202478,7179,0378,3078,6178,611.827
27 mar 202478,0578,7477,5978,0578,052.562
26 mar 202477,0077,9076,7577,4877,483.293
25 mar 202477,6177,6176,6676,9876,982.955
22 mar 202477,4278,4076,5977,0277,021.931
21 mar 202477,0177,6276,5977,4277,422.262
20 mar 202478,4479,0077,4277,6277,623.227
19 mar 202477,5278,2777,0978,1578,152.276
18 mar 202474,2577,4174,2577,1877,182.300
15 mar 202476,0076,3274,3275,5275,522.315
14 mar 202476,0176,6175,0475,4275,425.142
13 mar 202477,3677,7676,7776,8176,81992
12 mar 202477,5578,3876,2076,4876,48956
11 mar 202477,6278,6577,1878,0978,094.301
08 mar 202477,7678,8377,7678,7478,741.572
07 mar 202479,0079,5178,2779,4679,463.281
06 mar 202477,6078,0877,0777,1777,171.476
05 mar 202478,6578,9677,1677,2877,282.757
04 mar 202477,7779,3377,7778,2578,251.719
01 mar 202477,8779,3276,6377,4177,415.580
29 feb 202478,0778,7177,3378,0178,011.051
28 feb 202479,3680,2078,6478,6478,641.986
27 feb 202480,0880,4579,8180,2680,26561
*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...