0K05.L - Medifast, Inc.

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202381,5682,4981,5682,4982,49105
01 giu 202379,3079,5979,0879,0879,08183
31 mag 202379,0079,0078,8178,8178,81205
30 mag 202380,5081,1779,8980,5880,5886
26 mag 202382,5683,2982,5683,2983,2913
25 mag 2023------
24 mag 202384,4984,4984,1184,1284,1227
23 mag 202387,6288,3587,6288,3588,3537
22 mag 202390,4090,4088,8589,9689,9693
19 mag 2023------
18 mag 202390,8890,8890,0290,0290,0276
17 mag 202390,6590,6590,6590,6590,6511
16 mag 202389,6589,6589,3889,5689,56196
15 mag 202389,4090,3389,4090,3390,33164
12 mag 202388,7888,7888,7888,7888,7829
11 mag 202387,5887,5887,5887,5887,5842
10 mag 202388,7588,7586,5586,5586,5519
09 mag 202387,3087,3087,3087,3087,30-
05 mag 202390,5290,5289,9789,9789,9790
04 mag 202384,3887,7884,3887,7887,7832
03 mag 202387,2588,1287,2588,1288,12185
02 mag 202382,9385,0082,2585,0085,00171
28 apr 202390,7292,5590,7292,5592,5528
27 apr 202391,8091,9591,3291,3291,3251
26 apr 202391,0091,5291,0091,5291,5210
25 apr 202393,5193,5591,3692,2092,20771
24 apr 202397,2097,2095,0095,0095,0066
21 apr 202397,0397,0895,5196,2296,2218
20 apr 202396,4398,5796,4396,8296,82412
19 apr 202395,9795,9795,9795,9795,97-
18 apr 202398,7698,7694,8994,8994,8926
17 apr 2023------
14 apr 202399,3699,3697,4997,6297,6252
13 apr 202399,4599,4599,2499,2499,24129
12 apr 202396,6996,7196,4096,4096,40101
11 apr 202397,0797,0797,0797,0797,0710
06 apr 202397,0497,0495,9996,1496,1435
05 apr 202397,2897,5696,5997,3997,3958
04 apr 2023101,64101,6498,5499,6499,6441
03 apr 2023102,86102,86101,78101,78101,78106
31 mar 202399,2499,9499,2499,9499,9471
30 mar 202399,1799,1799,1799,1799,17500
29 mar 202397,8197,8197,8197,8197,816
28 mar 202398,1798,2797,8997,8997,8955
27 mar 202397,6398,8897,6398,8898,88102
27 mar 20231.65 Dividendo
24 mar 202398,8798,8797,0097,3095,65530
23 mar 202399,3999,3998,1198,1196,4524
22 mar 2023103,31103,31102,25102,25100,5251
21 mar 2023104,00104,99103,29103,29101,5413
20 mar 2023104,34105,15101,32101,3299,6122
17 mar 2023102,78102,82101,16101,1699,44523
16 mar 2023102,53104,04102,53103,96102,20103
15 mar 2023105,34105,34102,32102,62100,881
14 mar 2023108,71108,71108,71108,71106,8728
13 mar 2023104,23104,23104,23104,23102,4633
10 mar 2023108,38108,51105,60105,60103,81105
09 mar 2023------
08 mar 2023106,90106,90106,90106,90105,0910
07 mar 2023105,57105,64105,00105,00103,2282
06 mar 2023112,96112,96106,36106,36104,56170
03 mar 2023------
02 mar 2023110,11111,31109,34111,31109,4217
01 mar 2023110,00110,00107,41107,89106,06133
28 feb 2023112,93112,93112,93112,93111,011
27 feb 2023111,84112,72111,84111,88109,984
24 feb 2023107,79109,41107,33107,33105,51170
23 feb 2023105,51105,85105,51105,83104,0418
22 feb 202398,36105,4797,73105,47103,68245
21 feb 2023114,14114,14106,34107,29105,47252
20 feb 2023------
17 feb 2023------
16 feb 2023114,24114,40113,20114,40112,463
15 feb 2023112,39112,39111,97112,32110,423
14 feb 2023109,25109,25109,25109,25107,393
13 feb 2023109,31109,31109,31109,31107,4654
10 feb 2023106,61106,62105,47105,47103,6842
09 feb 2023116,22116,47111,74111,74109,858
08 feb 2023114,32114,32113,94113,94112,011
07 feb 2023111,75114,33111,75112,75110,8428
06 feb 2023114,29114,29112,01112,38110,4746
03 feb 2023116,15116,15116,15116,15114,1811
02 feb 2023116,52116,52116,52116,52114,5412
01 feb 2023110,54112,24110,35112,24110,3422
31 gen 2023109,76109,76109,76109,76107,90-
30 gen 2023112,25112,25110,67110,83108,9561
27 gen 2023114,57115,42111,72111,72109,8382
26 gen 2023115,82115,82114,36114,36112,42201
25 gen 2023111,02114,17111,02114,17112,232
24 gen 2023119,36119,36119,36119,36117,344
23 gen 2023120,99120,99120,97120,97118,92462
20 gen 2023118,45119,61118,30118,30116,2911
19 gen 2023------
18 gen 2023122,10122,10118,71118,71116,6954
17 gen 2023127,00127,92114,89114,98113,0399
16 gen 2023------
13 gen 2023129,85129,85129,85129,85127,651
12 gen 2023127,25127,25127,25127,25125,1087
11 gen 2023126,22126,22122,92122,92120,8422
10 gen 2023122,92124,40122,20122,20120,1360
*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...