Italia Markets closed

Centene Corporation (0HVB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,10+0,60 (+0,75%)
Alla chiusura: 04:46PM GMT
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202479,8080,6779,8080,1080,104.215
22 feb 202479,1479,7479,0579,5079,501.005
21 feb 202479,3479,8478,7579,0979,091.734
20 feb 202478,5579,7978,4179,6079,606.599
19 feb 2024------
16 feb 202478,3078,9678,0178,9378,931.840
15 feb 202477,8078,4277,4878,0978,091.099
14 feb 202476,9077,4475,9577,0277,02627
13 feb 202478,4678,4676,7776,7776,77684
12 feb 202477,5077,8877,0377,8177,811.884
09 feb 202476,2776,9375,9376,9076,90420
08 feb 202475,3275,9874,8475,9675,961.820
07 feb 202475,3875,8274,6875,2975,291.492
06 feb 202473,2876,3771,5875,9375,931.191
05 feb 202475,0375,6274,0874,3174,312.620
02 feb 202475,7475,7874,6575,1775,171.012
01 feb 202475,3375,5074,1575,4975,49117
31 gen 202475,2175,7175,0875,3075,301.316
30 gen 202474,2674,7873,9074,7874,78113
29 gen 202473,4774,1373,2974,1074,10241
26 gen 202474,7674,7673,2373,6073,601.451
25 gen 202473,4974,6171,9073,1273,124.949
24 gen 202476,5077,2175,2875,5675,56552
23 gen 202475,4776,0775,0876,0576,05101.506
22 gen 202473,9475,3073,9075,1475,141.655
19 gen 202476,8476,8475,0375,1275,122.519
18 gen 202474,5276,0074,3675,8775,871.180
17 gen 202479,1379,4078,1978,5378,531.185
16 gen 202479,3879,3878,4178,5578,55205.814
15 gen 2024------
12 gen 202477,5278,9876,2778,8578,853.045
11 gen 202478,6079,6278,0179,6279,628.334
10 gen 202477,9778,3477,0578,1778,173.042
09 gen 202477,1177,6176,6777,6177,613.361
08 gen 202477,6077,6075,7876,6576,65470
05 gen 202477,0377,2177,0277,0477,04535
04 gen 202477,1477,5476,9977,3777,37699
03 gen 202477,8777,8776,1876,9976,9913.721
02 gen 202475,1477,5274,9176,8776,87165.674
29 dic 202373,8974,5173,7074,0074,00532
28 dic 202373,7174,1873,4773,9673,96557
27 dic 202373,6073,6073,3673,3973,39201
22 dic 202373,5673,6473,0073,1173,111.456
21 dic 202372,5372,9672,3372,9172,91981
20 dic 202373,7074,4773,1073,3673,361.254
19 dic 202375,1775,1774,1174,4974,491.275
18 dic 202374,7974,8673,9474,5374,5310.427
15 dic 202374,5275,3172,8773,6273,621.965
14 dic 202376,3176,7074,2174,9774,971.126
13 dic 202375,9676,4974,8576,3876,38316
12 dic 202375,9277,7075,5776,3676,365.848
11 dic 202373,3374,0373,0873,9273,92502.019
08 dic 202374,8474,8473,4273,7173,714.253
07 dic 202375,0075,0073,7373,8873,881.037
06 dic 202374,9075,0073,8974,6774,67633
05 dic 202374,3775,2373,8275,0875,083.017
04 dic 202374,8874,8873,5473,7673,763.303
01 dic 202373,8374,9373,1174,7574,7542.749
30 nov 202371,5973,5669,6473,0073,001.575
29 nov 202372,4472,6768,6570,5170,511.400
28 nov 202373,0073,7672,1273,4773,473.724
27 nov 202374,6074,7073,3873,9673,9632.261
24 nov 202374,2174,5774,0374,0774,0783.928
23 nov 2023------
22 nov 202374,1474,3273,7274,2374,232.766
21 nov 202372,4973,8572,3973,7873,787.317
20 nov 202371,3872,8371,3872,7072,701.162
17 nov 202372,9974,0072,3272,6172,61727
16 nov 202373,7474,1272,4772,7172,717.404
15 nov 202373,1173,7772,6373,3273,321.446
14 nov 202372,0373,5471,1173,2073,201.822
13 nov 202371,8672,4270,8072,3172,311.603
10 nov 202370,9872,0370,6672,0372,03351
09 nov 202370,8571,4070,7571,4071,40481
08 nov 202371,6471,6970,0870,0870,08458
07 nov 202372,1472,4271,4772,1172,11803
06 nov 202369,3271,5968,3771,0771,0773.315
03 nov 202370,0970,0968,2769,5769,57537
02 nov 202369,0069,4268,2468,7368,731.486
01 nov 202368,5170,0168,3569,9169,91831
31 ott 202368,2868,9768,0268,8768,87985
30 ott 202367,5668,1667,0568,0868,082.141
27 ott 202367,5368,1567,2567,6267,621.965
26 ott 202367,7969,1467,4268,3268,32457
25 ott 202369,6970,0567,9968,5868,58241.857
24 ott 202372,2672,4869,0169,6369,63476.986
23 ott 202371,9671,9670,7871,1671,162.320
20 ott 202372,1972,8771,9272,0772,071.354
19 ott 202372,2873,3971,8172,1772,172.461
18 ott 202372,6573,0371,7672,9672,961.481
17 ott 202371,3172,6970,5472,0772,07499
16 ott 202371,4672,2671,1971,4871,4814.586
13 ott 202371,6572,7670,9671,2771,2735.056
12 ott 202371,2971,2969,8870,7370,731.129
11 ott 202370,5071,3370,3470,3470,342.192
10 ott 202370,5171,2470,1571,0671,061.916
09 ott 202369,5070,7868,8070,6770,671.089
06 ott 202369,2270,4868,0670,1570,153.255
05 ott 202369,3369,4168,5568,7368,73609
04 ott 202368,3868,6567,8668,6568,65637
*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...