Italia markets closed

Medifast, Inc. (0K05.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,49-1,12 (-1,46%)
Alla chiusura: 06:34PM BST
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202375,9275,9975,4975,4975,4910
28 set 202376,5676,6176,5676,6176,61182
27 set 202378,8178,8178,8178,8178,8116
26 set 202377,3677,4277,2677,2677,2645
25 set 202376,9077,6776,8577,3077,30625
22 set 202379,9080,0078,4778,4778,47212
21 set 202381,5481,5480,3280,3280,3240
20 set 202382,6782,6782,4582,4582,451.630
19 set 202380,7480,7480,5580,6080,60685
18 set 202379,9879,9879,4279,5579,5524
18 set 20231.65 Dividendo
15 set 202382,0882,0882,0882,0880,4381
14 set 202381,6882,4581,6882,2880,63131
13 set 202383,0083,0081,7681,7680,1286
12 set 202381,0182,0081,0181,8980,2439
11 set 202382,2182,2181,9382,0780,42115
08 set 202379,5280,1279,5280,1278,5154
07 set 202381,0081,0079,6179,6578,05447
06 set 202382,1782,1780,5380,5378,919
05 set 202382,5583,2882,4382,4380,77181
04 set 2023------
01 set 202384,9384,9383,9383,9382,24117
31 ago 2023------
30 ago 202386,1386,1386,0786,0784,341
29 ago 202385,5885,7685,5885,7684,0410
25 ago 202384,3584,6182,9083,8682,1894
24 ago 202385,0385,3584,3584,3782,6749
23 ago 202384,9885,5784,3084,4282,72218
22 ago 2023------
21 ago 202384,0085,5184,0085,5183,7930
18 ago 202384,3185,2283,6185,1183,40339
17 ago 202385,9885,9884,7084,7183,01211
16 ago 202387,8087,8087,4287,4285,6685
15 ago 202391,3991,3991,3991,3989,5535
14 ago 2023------
11 ago 2023------
10 ago 202392,7192,7191,8691,8690,01116
09 ago 202389,5493,2289,5492,7290,85136
08 ago 202393,7296,9290,5390,5388,71512
07 ago 202398,2498,2494,7996,7694,82978
04 ago 2023100,62100,7899,12100,6998,67121
03 ago 2023102,25102,25100,95101,1299,09136
02 ago 202398,05102,2998,05102,29100,23235
01 ago 2023101,25101,2599,22100,2498,23113
31 lug 2023108,80108,80102,44102,59100,531.651
28 lug 2023106,59109,46106,06106,06103,9330
27 lug 2023104,95105,57104,60105,57103,4547
26 lug 2023100,89103,83100,79103,42101,34320
25 lug 202397,8298,7997,8298,7996,8042
24 lug 202395,8897,4695,8796,9995,04845
21 lug 202393,9393,9393,5693,7391,85483
20 lug 202394,7694,7692,4494,7192,8170
19 lug 202394,7194,9693,9594,8692,95849
18 lug 202395,9895,9894,2194,5892,6863
17 lug 202391,3893,6591,3893,6591,7738
14 lug 2023------
13 lug 202392,6393,6592,6393,6591,7616
12 lug 202394,9094,9092,9592,9591,0831
11 lug 2023------
10 lug 202392,8193,3392,8193,3391,4512
07 lug 202394,5494,5494,5494,5492,64100
06 lug 202391,7491,7490,7990,7988,9763
05 lug 202393,9895,0093,0495,0093,091
04 lug 2023------
03 lug 202393,2094,7893,2094,5792,66139
30 giu 202391,5191,5191,4491,4489,60237
29 giu 202391,6191,6191,6191,6189,7740
28 giu 202388,7889,3188,7889,3187,51120
27 giu 202392,1692,9492,0992,9491,07115
26 giu 202388,0189,9388,0189,8087,9975
26 giu 20231.65 Dividendo
23 giu 202391,0991,0990,5490,5887,15342
22 giu 202384,9988,2283,9187,5784,24550
21 giu 202382,8884,0582,8884,0580,86205
20 giu 202382,1183,1581,1583,1579,99984
19 giu 2023------
16 giu 202381,3281,4280,9381,4278,33167
15 giu 202379,5779,8878,6879,8876,85759
14 giu 202382,3883,0081,4581,4578,36169
13 giu 202380,3180,4380,0880,4377,38136
12 giu 202380,4780,4779,9879,9876,9453
09 giu 202381,1081,1080,2580,2577,2029
08 giu 2023------
07 giu 202381,9083,4181,9083,4180,2414
06 giu 202379,4982,7379,4982,7379,5930
05 giu 202382,1782,1779,8780,9577,88551
02 giu 202381,5682,4981,5682,4979,36105
01 giu 202379,3079,5979,0879,0876,08183
31 mag 202379,0079,0078,8178,8175,82205
30 mag 202380,5081,1779,8980,5877,5386
26 mag 202382,5683,2982,5683,2980,1213
25 mag 2023------
24 mag 202384,4984,4984,1184,1280,9327
23 mag 202387,6288,3587,6288,3585,0037
22 mag 202390,4090,4088,8589,9686,5593
19 mag 2023------
18 mag 202390,8890,8890,0290,0286,6076
17 mag 202390,6590,6590,6590,6587,2111
16 mag 202389,6589,6589,3889,5686,16196
15 mag 202389,4090,3389,4090,3386,90164
*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...