Italia markets closed

Monster Beverage Corporation (0K34.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,55+0,28 (+0,48%)
Alla chiusura: 07:10PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202459,7759,9859,2759,5559,551.137
27 mar 202459,7260,1359,2359,2759,271.917
26 mar 202459,3059,5659,1959,2559,25635
25 mar 202459,5959,8259,0059,2959,295.622
22 mar 202459,7359,8859,4259,6759,673.910
21 mar 202459,8360,5259,8360,1560,152.715
20 mar 202460,8160,8159,9060,0860,082.714
19 mar 202460,9460,9960,4560,7260,72727
18 mar 202460,8861,2060,6760,9860,984.545
15 mar 202459,8260,3659,5360,3460,344.167
14 mar 202461,1061,1960,3060,3060,302.878
13 mar 202459,8361,1859,8161,1061,108.339
12 mar 202459,1359,5858,9559,5859,58956
11 mar 202458,8759,4958,7859,2159,2113.044
08 mar 202459,2059,6958,8959,5259,522.557
07 mar 202458,3159,4558,3159,3659,36257.786
06 mar 202458,0958,5657,5358,5058,504.410
05 mar 202458,4658,5557,9558,2258,223.218
04 mar 202458,7559,1558,4958,6258,624.580
01 mar 202458,6059,1158,3658,7458,741.750
29 feb 202458,4060,0358,1458,7458,749.512
28 feb 202456,2256,2355,1456,1456,144.805
27 feb 202455,5055,7455,3855,5655,56318
26 feb 202455,2355,7555,1455,5555,55350.763
23 feb 202455,0555,6755,0155,2655,263.591
22 feb 202454,9255,2554,7955,2055,207.920
21 feb 202455,6055,6254,9655,0055,002.981
20 feb 202455,2855,6554,9655,2655,268.120
19 feb 2024------
16 feb 202456,1756,1754,9955,7455,749.237
15 feb 202456,2356,3455,8056,3256,32565
14 feb 202456,1356,6355,4755,4855,483.893
13 feb 202456,0456,4455,5455,8155,815.511
12 feb 202455,5855,9155,2955,9155,9118.833
09 feb 202456,5756,5755,4355,5855,582.000
08 feb 202456,3156,6156,0556,0556,052.036
07 feb 202456,7356,9056,3556,7256,721.246
06 feb 202455,2656,1555,1355,9655,965.588
05 feb 202455,1355,2454,7855,2355,232.969
02 feb 202455,9055,9055,2255,2355,233.058
01 feb 202455,0155,9254,9055,9255,922.194
31 gen 202455,3755,5255,0555,0555,05643
30 gen 202455,5655,5855,0155,2755,273.521
29 gen 202455,4255,8155,3455,5655,564.436
26 gen 202455,1655,5255,0055,3355,331.620
25 gen 202455,4055,4354,9155,0455,043.079
24 gen 202455,4755,5255,0255,2455,241.692
23 gen 202456,2456,3054,9055,6155,616.049
22 gen 202457,2557,3056,2856,4356,434.850
19 gen 202457,5357,5356,5657,0257,024.050
18 gen 202457,0057,2056,7157,2057,20850
17 gen 202457,2957,5356,3557,1957,193.263
16 gen 202459,3559,4058,0658,0658,061.198
15 gen 2024------
12 gen 202459,1259,2858,8959,0059,00644
11 gen 202458,9058,9058,2558,7558,75726
10 gen 202458,7459,0958,3558,7658,7613.572
09 gen 202457,6258,5457,5558,4658,46503.411
08 gen 202457,5757,8557,5157,7957,79461
05 gen 202457,7157,7957,3557,3557,3513.531
04 gen 202457,4858,5057,4858,0458,0441.194
03 gen 202458,5959,0357,5957,5957,5927.809
02 gen 202457,8058,8157,5058,6858,686.662
29 dic 202357,5157,7157,3657,6157,61761
28 dic 202357,5157,5157,2657,3457,34723
27 dic 202356,9257,0856,7857,0857,081.069
22 dic 202355,3856,3055,3856,0956,0948.505
21 dic 202354,7155,1154,5855,1055,101.589
20 dic 202355,2855,5254,9955,0255,021.631
19 dic 202355,3855,6755,1055,4155,411.256
18 dic 202355,2555,4754,7655,3055,301.185
15 dic 202355,8555,9754,9555,0155,012.731
14 dic 202356,5556,6855,3755,4055,402.236
13 dic 202355,9256,0455,8155,9655,961.731
12 dic 202355,2655,8455,1655,4955,49415.704
11 dic 202354,7255,0954,5355,0855,084.918
08 dic 202354,1354,2953,7454,0354,031.492
07 dic 202354,4754,5254,0054,3454,341.826
06 dic 202354,3454,4553,5854,0954,092.579
05 dic 202355,1755,1754,1254,2454,2459.805
04 dic 202354,9755,5754,7455,0455,0417.509
01 dic 202355,0955,4855,0155,2655,2633.512
30 nov 202354,8454,8854,2154,7054,7025.282
29 nov 202355,2155,4054,3954,7554,751.174
28 nov 202354,7055,1854,7055,1755,171.175
27 nov 202355,2255,2454,8554,9354,931.275
24 nov 202355,1655,2855,0855,1055,10589
23 nov 2023------
22 nov 202355,3255,5754,8055,2855,28627.227
21 nov 202354,9755,0654,6954,9654,961.143
20 nov 202354,8255,0154,4054,8454,846.445
17 nov 202354,9155,0054,1854,5154,512.243
16 nov 202355,7055,9455,2055,2055,201.526
15 nov 202355,6855,9055,4055,4955,4967.825
14 nov 202356,0056,1055,3655,3655,361.484
13 nov 202355,3255,7655,3255,4455,4432.577
10 nov 202355,1855,3554,4255,0155,012.665
09 nov 202356,0056,0054,9455,2255,224.474
08 nov 202355,9856,1255,6455,7655,76332.907
07 nov 202356,1256,1355,6656,0456,041.186
*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...