Italia markets close in 7 hours 38 minutes

Fastenal Company (0IKW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,81-0,71 (-1,01%)
In data: 07:14PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 20240,000,000,0069,8169,81-
12 apr 202470,0170,9269,2670,5270,525.023
11 apr 202472,1972,9769,5570,4070,4019.915
10 apr 202475,3275,5774,5575,1775,176.913
09 apr 202476,0576,5374,7375,4975,4925.103
08 apr 202476,3276,5976,1276,3776,372.650
05 apr 202475,5876,8175,4076,4376,432.581
04 apr 202476,8977,0976,2276,5076,503.423
03 apr 202476,1576,6476,0376,3576,354.720
02 apr 202476,5776,8276,1876,2276,226.571
28 mar 202477,5078,2877,0477,2077,204.124
27 mar 202477,4177,5076,6476,7776,773.188
26 mar 202477,1577,3376,8876,9276,923.322
25 mar 202477,8877,8876,7277,3577,353.215
22 mar 202478,4178,4878,0078,1878,183.718
21 mar 202477,7678,9377,6078,7178,714.862
20 mar 202476,4777,3875,9977,3877,386.684
19 mar 202475,6976,2175,4276,0776,071.408
18 mar 202475,7576,7275,6975,7875,784.642
15 mar 202475,0875,6074,8175,1575,152.875
14 mar 202475,6975,7374,6275,1875,189.667
13 mar 202475,2475,4774,9175,1575,152.055
12 mar 202474,4675,1874,3974,8974,892.624
11 mar 202475,4375,7073,7074,2974,298.997
08 mar 202476,1376,5475,6575,8275,823.008
07 mar 202474,8875,9674,8875,9675,963.132
06 mar 202474,4074,9773,9974,0274,0210.410
05 mar 202474,4275,3174,3874,4874,486.690
04 mar 202473,6675,8273,6674,8374,8310.193
01 mar 202472,9473,0472,1872,6172,616.026
29 feb 202473,9873,9872,4973,2873,284.502
28 feb 202473,1573,4472,8873,2373,231.444
27 feb 202473,0073,2572,7973,0773,076.072
26 feb 202472,1173,0772,0472,9372,936.395
23 feb 202472,4372,4671,6371,8971,896.111
22 feb 202470,8672,1870,7772,1872,189.158
21 feb 202470,0270,5070,0270,3570,352.339
20 feb 202470,4070,4069,6770,2870,284.955
19 feb 2024------
16 feb 202470,1570,6370,0870,4670,463.877
15 feb 202470,1770,1769,5470,1170,111.890
14 feb 202469,4469,7569,3069,7169,713.999
13 feb 202469,1569,4768,6468,6468,645.857
12 feb 202469,7470,2769,7270,2470,244.029
09 feb 202469,3070,0069,2269,9269,925.986
08 feb 202469,4469,6369,1769,2469,242.956
07 feb 202470,1170,2269,7070,2270,225.279
06 feb 202469,4669,6069,0269,1369,1319.262
05 feb 202470,4670,6869,3669,8969,896.968
02 feb 202470,0070,6069,8470,4870,488.941
01 feb 202468,6769,2668,0869,2269,226.460
31 gen 202468,6369,0068,5468,6368,632.383
31 gen 20240.39 Dividendo
30 gen 202468,3469,1168,2369,0368,644.825
29 gen 202468,1468,4167,6568,1367,755.454
26 gen 202469,1369,1868,2868,2867,895.360
25 gen 202469,1469,5568,7568,8168,426.094
24 gen 202469,5869,8568,6369,2568,862.656
23 gen 202470,0070,0968,9669,2168,8223.894
22 gen 202469,6169,6868,6869,5169,1212.331
19 gen 202468,0769,3067,9169,3068,915.940
18 gen 202465,4568,6765,4567,1566,7846.846
17 gen 202463,6764,2263,2563,3663,003.438
16 gen 202463,7063,8363,2663,5863,221.654
15 gen 2024------
12 gen 202463,5663,6063,0063,4263,062.549
11 gen 202463,0063,3462,6462,8762,525.924
10 gen 202462,6563,0862,5362,8962,532.504
09 gen 202461,7562,4561,3562,4562,102.077
08 gen 202462,1762,3562,0862,1761,821.450
05 gen 202462,1962,2361,7061,9661,6016.879
04 gen 202462,0962,4061,9762,3862,023.310
03 gen 202463,4563,4962,5062,6562,3010.861
02 gen 202464,2764,6363,4263,4263,062.341
29 dic 202364,6665,0964,5364,6664,29683
28 dic 202365,2165,2764,9064,9664,59470
27 dic 202365,3865,5365,3865,5065,13386
22 dic 202365,4065,5465,2865,3965,031.847
21 dic 202365,1765,3964,8865,0664,69197
20 dic 202364,6365,3164,5365,0464,671.455
19 dic 202364,7865,0164,4864,5764,213.589
18 dic 202364,5864,7064,1264,6664,291.158
15 dic 202364,1064,2763,6263,6863,322.804
14 dic 202364,0664,2063,0564,1663,802.020
13 dic 202363,8763,9263,0863,0862,723.067
12 dic 202363,5163,8063,4763,7563,39727
11 dic 202362,4063,1862,4063,1262,761.326
08 dic 202362,4162,4362,0762,2561,901.424
07 dic 202362,4662,5661,9162,3361,982.908
06 dic 202361,2962,0961,2561,8661,512.528
05 dic 202360,5560,8460,2660,4960,14894
05 dic 20230.38 Dividendo
04 dic 202360,4461,0260,4160,9060,173.804
01 dic 202359,8760,7759,8660,5759,85837
30 nov 202359,8160,0959,5059,7759,061.547
29 nov 202360,2960,3559,5059,8459,132.385
28 nov 202360,8860,9859,8859,9659,245.541
27 nov 202360,8360,9360,6560,9060,183.102
24 nov 202361,0361,1560,9060,9760,251.247
23 nov 2023------
*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...