Italia markets closed

Flowserve Corporation (0IQE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,80-0,43 (-0,93%)
Alla chiusura: 05:06PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202445,8045,8045,8045,8045,8014
17 apr 202446,8347,0845,7145,7145,715.767
16 apr 202446,2146,2346,2146,2346,232
15 apr 2024------
12 apr 202446,5246,5246,5246,5246,5257
11 apr 202447,4847,4847,1447,1447,14425
10 apr 202446,7747,5146,7747,4047,4058
09 apr 202448,3148,3147,5147,7647,76414
08 apr 202448,2248,2247,9948,0548,0527
05 apr 202447,3447,8847,3447,8847,8863
04 apr 202447,4747,4747,4747,4747,4746
03 apr 202446,3546,9046,3546,9046,90662
02 apr 202445,8145,9045,8145,9045,9041
28 mar 202446,1446,1445,7145,9445,942
27 mar 202445,6945,7545,6145,7545,755
27 mar 20240.21 Dividendo
26 mar 202445,6645,6645,6645,6645,453
25 mar 202445,6445,6445,6445,6445,433
22 mar 202445,7845,7845,7845,7845,5746
21 mar 202445,2045,7845,2045,7845,5741
20 mar 202444,8945,1144,7744,8444,6379
19 mar 202444,8444,8444,4944,4944,28333
18 mar 202444,6644,6644,2744,6544,4513
15 mar 202443,9344,5243,9344,4744,2744
14 mar 202444,9745,0244,2144,2144,008
13 mar 202444,4944,8644,2844,8644,656
12 mar 202444,0544,0544,0544,0543,854
11 mar 202443,4543,9943,0343,9943,79135
08 mar 202443,9143,9143,4843,4843,28140
07 mar 2024------
06 mar 202442,6842,8242,6842,8242,622
05 mar 202442,3542,3542,3542,3542,16-
04 mar 202442,8842,8842,4642,4642,271.301
01 mar 202442,4642,6342,4642,6342,431
29 feb 202442,7942,7942,2042,2042,01209
28 feb 202442,5442,5442,5442,5442,341
27 feb 202442,9342,9342,5742,5742,37111
26 feb 202442,1942,6042,1942,6042,40194
23 feb 202441,9142,1041,9142,1041,9130
22 feb 202442,2642,2641,7441,7541,56828
21 feb 202442,4742,9642,4742,8742,67373
20 feb 202442,2242,6442,1142,6442,4493
19 feb 2024------
16 feb 202443,3343,3343,3343,3343,134
15 feb 202442,1842,9042,1842,9042,70849
14 feb 202441,9441,9441,9441,9441,75-
13 feb 2024------
12 feb 202441,7542,0241,7542,0241,83406
09 feb 202441,4041,5041,3941,5041,31455
08 feb 202441,1941,2641,1941,2641,0726
07 feb 202440,9740,9740,9740,9740,782
06 feb 202440,2340,5040,2340,5040,311
05 feb 202440,4340,5240,4340,5240,3319
02 feb 2024------
01 feb 2024------
31 gen 202440,9440,9440,9440,9440,7518
30 gen 202440,3940,7840,3940,7840,5925
29 gen 202440,2740,2740,2740,2740,08-
26 gen 202440,5740,7240,3040,3040,1176
25 gen 202440,4040,4540,4040,4540,2661
24 gen 202440,8140,8139,9939,9939,8122
23 gen 2024------
22 gen 202440,9041,0540,7641,0540,8623
19 gen 202440,4240,5540,4240,5540,369
18 gen 202439,9040,1339,9040,0839,902
17 gen 202439,7539,7739,7539,7739,5936
16 gen 202440,1340,1339,9739,9739,7929
15 gen 2024------
12 gen 202440,6640,6640,4840,4840,2965
11 gen 2024------
10 gen 202439,9239,9239,8839,8839,69250
09 gen 202439,5239,5239,5239,5239,34187
08 gen 202439,7039,7239,7039,7239,535
05 gen 202439,5839,5839,5839,5839,40166
04 gen 202439,8039,8039,8039,8039,6241
03 gen 202440,1340,2239,7840,2240,03655
02 gen 202440,8941,0640,8140,8140,62161
29 dic 202341,5941,5941,2541,2841,091
28 dic 202341,4941,4941,4941,4941,30317
28 dic 20230.2 Dividendo
27 dic 202341,8841,8841,8841,8841,49456
22 dic 202341,3941,4341,3941,4341,04195
21 dic 202340,5840,5840,5840,5840,202
20 dic 202340,8341,2840,8341,2040,81192
19 dic 202340,4440,4840,4440,4840,10302
18 dic 202339,9840,0739,9840,0739,70325
15 dic 202340,3840,4640,1040,1039,7254
14 dic 202340,3140,3940,2440,2439,86327
13 dic 202338,7738,7738,7738,7738,4177
12 dic 2023------
11 dic 202338,8938,8938,8938,8938,5332
08 dic 202338,8538,8538,8538,8538,49-
07 dic 2023------
06 dic 2023------
05 dic 202338,8038,8038,4938,4938,13325
04 dic 202338,4338,6638,4338,6638,3012
01 dic 202338,2638,3938,2638,3938,036
30 nov 2023------
29 nov 2023------
28 nov 202338,0538,2738,0538,2737,9140
*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...