Italia markets closed

Centene Corporation (0HVB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,16+1,91 (+2,60%)
Alla chiusura: 07:09PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202473,7274,9373,5474,8374,834.263
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
26 feb 202480,5681,4280,0880,0880,083.187
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
*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...