Italia markets close in 5 hours 9 minutes

Flowserve Corporation (0IQE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,65+0,18 (+0,41%)
In data: 05:19PM GMT. Mercato aperto.
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 20240,000,000,0044,6544,65400
15 mar 202443,9344,5243,9344,4744,4744
14 mar 202444,9745,0244,2144,2144,218
13 mar 202444,4944,8644,2844,8644,866
12 mar 202444,0544,0544,0544,0544,054
11 mar 202443,4543,9943,0343,9943,99135
08 mar 202443,9143,9143,4843,4843,48140
07 mar 2024------
06 mar 202442,6842,8242,6842,8242,822
05 mar 202442,3542,3542,3542,3542,35-
04 mar 202442,8842,8842,4642,4642,461.301
01 mar 202442,4642,6342,4642,6342,631
29 feb 202442,7942,7942,2042,2042,20209
28 feb 202442,5442,5442,5442,5442,541
27 feb 202442,9342,9342,5742,5742,57111
26 feb 202442,1942,6042,1942,6042,60194
23 feb 202441,9142,1041,9142,1042,1030
22 feb 202442,2642,2641,7441,7541,75828
21 feb 202442,4742,9642,4742,8742,87373
20 feb 202442,2242,6442,1142,6442,6493
19 feb 2024------
16 feb 202443,3343,3343,3343,3343,334
15 feb 202442,1842,9042,1842,9042,90849
14 feb 202441,9441,9441,9441,9441,94-
13 feb 2024------
12 feb 202441,7542,0241,7542,0242,02406
09 feb 202441,4041,5041,3941,5041,50455
08 feb 202441,1941,2641,1941,2641,2626
07 feb 202440,9740,9740,9740,9740,972
06 feb 202440,2340,5040,2340,5040,501
05 feb 202440,4340,5240,4340,5240,5219
02 feb 2024------
01 feb 2024------
31 gen 202440,9440,9440,9440,9440,9418
30 gen 202440,3940,7840,3940,7840,7825
29 gen 202440,2740,2740,2740,2740,27-
26 gen 202440,5740,7240,3040,3040,3076
25 gen 202440,4040,4540,4040,4540,4561
24 gen 202440,8140,8139,9939,9939,9922
23 gen 2024------
22 gen 202440,9041,0540,7641,0541,0523
19 gen 202440,4240,5540,4240,5540,559
18 gen 202439,9040,1339,9040,0840,082
17 gen 202439,7539,7739,7539,7739,7736
16 gen 202440,1340,1339,9739,9739,9729
15 gen 2024------
12 gen 202440,6640,6640,4840,4840,4865
11 gen 2024------
10 gen 202439,9239,9239,8839,8839,88250
09 gen 202439,5239,5239,5239,5239,52187
08 gen 202439,7039,7239,7039,7239,725
05 gen 202439,5839,5839,5839,5839,58166
04 gen 202439,8039,8039,8039,8039,8041
03 gen 202440,1340,2239,7840,2240,22655
02 gen 202440,8941,0640,8140,8140,81161
29 dic 202341,5941,5941,2541,2841,281
28 dic 202341,4941,4941,4941,4941,49317
28 dic 20230.2 Dividendo
27 dic 202341,8841,8841,8841,8841,68456
22 dic 202341,3941,4341,3941,4341,23195
21 dic 202340,5840,5840,5840,5840,392
20 dic 202340,8341,2840,8341,2041,00192
19 dic 202340,4440,4840,4440,4840,29302
18 dic 202339,9840,0739,9840,0739,88325
15 dic 202340,3840,4640,1040,1039,9154
14 dic 202340,3140,3940,2440,2440,05327
13 dic 202338,7738,7738,7738,7738,5977
12 dic 2023------
11 dic 202338,8938,8938,8938,8938,7032
08 dic 202338,8538,8538,8538,8538,66-
07 dic 2023------
06 dic 2023------
05 dic 202338,8038,8038,4938,4938,31325
04 dic 202338,4338,6638,4338,6638,4712
01 dic 202338,2638,3938,2638,3938,216
30 nov 2023------
29 nov 2023------
28 nov 202338,0538,2738,0538,2738,0840
27 nov 202337,7638,0837,7638,0037,82169
24 nov 202338,2238,2238,2138,2138,0374
23 nov 2023------
22 nov 202337,3137,8437,3137,8437,6673
21 nov 202338,2838,2838,1638,1637,983
20 nov 202338,6138,6138,4238,4238,241.590
17 nov 202337,9338,1737,9338,1737,98996
16 nov 202338,5638,5637,4937,4937,313
15 nov 202338,8038,8038,8038,8038,613
14 nov 2023------
13 nov 2023------
10 nov 202337,4737,5437,4737,5337,36145
09 nov 2023------
08 nov 2023------
07 nov 202336,8837,0436,8837,0436,86192
06 nov 202338,1338,1338,1338,1337,951
03 nov 202337,9737,9737,9737,9737,792
02 nov 202336,8536,8536,7236,7236,5411
01 nov 202336,1536,1535,8735,8735,70101
31 ott 202336,5836,5836,5836,5836,40104
30 ott 2023------
27 ott 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...