Italia markets closed

Masimo Corporation (0JZ2.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
138,50+4,67 (+3,49%)
Alla chiusura: 05:58PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024139,47139,47136,55138,50138,503
03 mag 2024137,00137,05136,74137,05137,0540
02 mag 2024------
01 mag 2024134,34134,34133,78133,83133,8318
30 apr 2024131,27136,69131,27136,69136,69105
29 apr 2024135,60137,90135,60137,31137,31164
26 apr 2024136,00136,00136,00136,00136,0078
25 apr 2024133,06135,39133,06135,39135,39134
24 apr 2024136,25136,65136,25136,65136,65136
23 apr 2024134,00135,79134,00135,79135,799
22 apr 2024135,71135,71135,71135,71135,712
19 apr 2024135,84136,67134,71134,71134,71183
18 apr 2024------
17 apr 2024138,19139,11137,05137,05137,057
16 apr 2024138,11138,11136,74137,63137,63126
15 apr 2024141,46141,46139,38139,38139,3865
12 apr 2024139,38140,21137,39137,39137,3958
11 apr 2024143,88143,88142,15142,15142,1571
10 apr 2024141,53143,80141,26141,26141,26139
09 apr 2024142,14144,17142,14144,17144,17156
08 apr 2024142,88143,23141,98143,23143,23134
05 apr 2024140,00143,22140,00143,12143,12383
04 apr 2024143,21144,08140,64144,08144,0861
03 apr 2024141,63141,63141,63141,63141,6330
02 apr 2024144,01144,01141,61141,73141,7321
28 mar 2024144,00147,80144,00146,27146,27105
27 mar 2024144,82144,82144,77144,77144,77126
26 mar 2024139,31140,15137,28140,15140,15145
25 mar 2024153,87153,87139,24139,72139,721.028
22 mar 2024132,08132,81131,90132,46132,4666
21 mar 2024132,97133,92132,97133,68133,683
20 mar 2024135,38135,38131,22131,22131,2238
19 mar 2024134,26136,17132,84136,09136,09209
18 mar 2024132,58132,89132,21132,54132,5490
15 mar 2024129,96129,96129,40129,40129,40-
14 mar 2024132,79135,00132,79134,55134,554
13 mar 2024127,92133,84127,92133,84133,843
12 mar 2024128,08128,08128,00128,00128,00256
11 mar 2024133,57133,57130,07130,07130,0717
08 mar 2024134,29136,64133,96136,64136,6451
07 mar 2024130,92132,79130,92132,79132,79102
06 mar 2024130,87131,73129,42130,37130,3716
05 mar 2024125,89131,35125,67131,35131,3568
04 mar 2024126,22127,00124,32124,69124,6948
01 mar 2024127,72128,84126,70128,84128,84127
29 feb 2024129,59130,00126,17129,69129,69189
28 feb 2024122,54133,05121,61127,20127,20410
27 feb 2024130,69132,00129,68129,93129,9393
26 feb 2024132,21132,21129,84129,84129,8432
23 feb 2024130,15131,81130,15131,81131,81134
22 feb 2024134,00134,00134,00134,00134,002
21 feb 2024130,08130,40129,35130,40130,40131
20 feb 2024133,15134,36131,32131,32131,32446
19 feb 2024------
16 feb 2024132,69134,89132,69134,59134,59100
15 feb 2024135,31135,31132,91134,66134,66202
14 feb 2024134,27136,00133,51133,51133,51417
13 feb 2024136,05136,05132,79134,01134,014.540
12 feb 2024135,14137,41134,07137,40137,4086
09 feb 2024137,57137,94135,53136,13136,13146
08 feb 2024134,38136,04134,30135,99135,9925
07 feb 2024135,91136,73135,91136,73136,7315
06 feb 2024135,75135,75134,02135,47135,4713
05 feb 2024132,96134,40132,85132,85132,8590
02 feb 2024132,93134,00131,50134,00134,00494
01 feb 2024129,56131,63129,32131,63131,6339
31 gen 2024130,97133,46130,97131,11131,11162
30 gen 2024128,37130,03127,99128,90128,90190
29 gen 2024127,83132,00126,51130,21130,21119
26 gen 2024124,38127,30124,38126,56126,5678
25 gen 2024123,98123,98122,44123,07123,0751
24 gen 2024124,85125,13123,46124,07124,07116
23 gen 2024126,51126,55124,66124,66124,6611
22 gen 2024126,24126,75125,20125,37125,3733
19 gen 2024122,44124,55121,78124,42124,42420
18 gen 2024123,00124,35121,20121,20121,20242
17 gen 2024117,26121,00117,26120,77120,7738
16 gen 2024115,77119,83115,00119,83119,83765
15 gen 2024------
12 gen 2024120,00120,52117,83118,60118,60135
11 gen 2024120,69122,28120,09121,43121,431.843
10 gen 2024116,00119,27114,48118,95118,95601
09 gen 2024115,95115,95113,00114,04114,04238
08 gen 2024112,22112,22112,22112,22112,228
05 gen 2024108,40112,50108,40112,50112,50243
04 gen 2024------
03 gen 2024111,79112,54109,75111,79111,79519
02 gen 2024115,79116,69115,21115,62115,62556
29 dic 2023118,04118,04116,81117,70117,70360
28 dic 2023117,53118,03115,60117,06117,06168
27 dic 2023121,13121,13115,10115,10115,10212
22 dic 2023118,12118,34116,65117,00117,0049
21 dic 2023114,81117,83114,73116,24116,24121
20 dic 2023115,78116,64114,28116,64116,64144
19 dic 2023115,95116,61113,81116,11116,11200
18 dic 2023112,92117,95111,45117,49117,49550
15 dic 2023112,23112,74110,41111,51111,51261
14 dic 2023113,30115,54111,78111,78111,7889
13 dic 2023106,83109,65106,83109,31109,31118
12 dic 2023102,37107,09101,86107,09107,09196
*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...