Italia markets closed

Medifast, Inc. (0K05.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,06+0,53 (+2,71%)
Alla chiusura: 05:03PM BST
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202420,0620,0620,0620,0620,068
17 giu 202419,5219,5219,5219,5219,521
14 giu 202419,3319,6119,3319,5319,53760
13 giu 202420,2020,2620,1720,2620,26196
12 giu 202421,9222,1021,2221,3321,33549
11 giu 202420,9721,6320,6521,5721,57824
10 giu 202420,4020,9720,0020,9720,97843
07 giu 202421,6522,0621,3621,3621,36620
06 giu 202422,0622,3021,5021,9921,99134
05 giu 202420,4421,9519,9121,7221,723.980
04 giu 202424,6425,4123,7123,9323,93435
03 giu 202425,1025,9924,8024,9524,95249
31 mag 202426,4826,4824,8325,2125,212.055
30 mag 202425,8325,8324,9925,4625,46571
29 mag 202424,2824,8024,2824,4024,40464
28 mag 202422,8124,1022,8123,4423,44271
24 mag 202423,2123,2122,4522,7122,71380
23 mag 202423,9624,8122,9322,9322,93444
22 mag 202424,1725,0624,1724,8924,891.088
21 mag 202424,3025,0224,0224,4824,48240
20 mag 202425,0525,0523,8924,1524,15555
17 mag 202426,0926,0924,9224,9224,9264
16 mag 202425,3125,9925,0125,7525,752.041
15 mag 202426,5827,4725,2825,2825,28177
14 mag 202425,5227,0925,5226,6226,62202
13 mag 202425,0027,0424,9826,0926,09180
10 mag 202425,3425,6524,8524,9624,9658
09 mag 202425,6625,7825,0025,1925,19799
08 mag 202425,5025,5024,7725,1025,10329
07 mag 202424,7125,4924,5125,2925,29329
03 mag 202426,7626,7625,5525,7325,73258
02 mag 202427,4528,2726,8327,6127,611.426
01 mag 202426,9327,0825,9926,4726,47243
30 apr 202429,4229,4226,1427,3727,371.549
29 apr 202434,3936,1733,7435,1035,102.963
26 apr 202433,2834,2533,2833,2833,2851
25 apr 202433,1533,6233,1533,2633,26420
24 apr 202434,4334,4332,6133,4533,4551
23 apr 202432,6533,5232,5133,2633,26129
22 apr 202432,5632,7631,8832,4332,43135
19 apr 202432,7532,7531,9832,4432,44211
18 apr 202432,4332,4331,7232,4232,42639
17 apr 202432,5533,3732,3432,4132,41464
16 apr 202431,3531,7231,1531,7231,7270
15 apr 202431,5132,0031,2831,4131,41363
12 apr 202431,5132,2731,0031,3831,38138
11 apr 202432,0632,5631,8531,9731,97121
10 apr 202433,4933,4931,7531,8631,86107
09 apr 202433,1434,8033,1434,1634,16310
08 apr 202433,6934,2933,1733,8833,88321
05 apr 202433,8133,8132,4232,5132,511.119
04 apr 202434,5835,1534,0534,4934,49128
03 apr 202435,1235,3933,8834,3334,33649
02 apr 202436,4936,4935,5035,5035,50908
28 mar 202437,9338,8537,9338,5738,57428
27 mar 202437,5638,8137,5637,9737,97732
26 mar 202436,2036,9535,5536,6936,69385
25 mar 202435,0536,1435,0535,8135,81371
22 mar 202435,5235,9034,6034,7434,74166
21 mar 202436,0536,1834,2435,4035,4089
20 mar 202434,5935,1434,5935,1435,14361
19 mar 202435,7336,1434,9735,2135,21457
18 mar 202436,3936,6535,0536,1436,14494
15 mar 202434,1936,2034,1936,2036,20133
14 mar 202435,8036,2234,3334,3334,33455
13 mar 202436,4937,0035,8836,1036,10163
12 mar 202437,0337,4936,7336,7336,73242
11 mar 202439,5939,6938,0038,0038,00451
08 mar 202438,7840,0338,2340,0340,03161
07 mar 202439,1439,1437,6837,8237,82340
06 mar 202438,8039,1438,0338,4938,49792
05 mar 202438,8740,2038,8739,9239,92188
04 mar 202440,4440,6439,1939,6839,68715
01 mar 202440,0140,6338,6040,6340,63383
29 feb 202441,0041,2639,7339,9739,97121
28 feb 202441,2041,4240,4040,8240,821.040
27 feb 202440,9042,5840,7341,9441,94885
26 feb 202440,4541,7340,0740,5540,55436
23 feb 202440,2241,7840,1941,4541,45988
22 feb 202439,9040,6238,2540,2940,291.537
21 feb 202443,5044,8038,7939,3539,352.155
20 feb 202449,4049,9947,8147,8147,811.449
19 feb 2024------
16 feb 202451,0552,1550,7950,7950,79837
15 feb 202453,9853,9851,3352,1052,10236
14 feb 202452,9353,4751,7452,2352,2329
13 feb 202453,2654,3853,1253,2653,26260
12 feb 202453,8356,3253,2256,3256,32303
09 feb 202454,0854,6853,1253,3253,32112
08 feb 202453,9554,7853,7954,0654,0629
07 feb 202453,8354,5753,6054,1954,1914
06 feb 202451,5054,0451,5053,6653,6649
05 feb 202451,8352,8151,7452,6052,60195
02 feb 202452,9653,5852,8852,8852,8816
01 feb 202456,2656,2654,5354,5354,5313
31 gen 202456,8556,8555,2755,8155,81227
30 gen 202456,1156,8454,8056,8456,84358
29 gen 202454,5555,8253,3155,4055,40121
26 gen 202455,7056,0054,4455,2455,24136
25 gen 202454,8654,9953,4054,9954,9968
*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...