Italia Markets closed

Parker-Hannifin Corporation (0KFZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
547,65+5,24 (+0,97%)
Alla chiusura: 06:54PM BST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024548,41551,63543,79549,16549,165
17 mag 2024547,00547,07540,03542,41542,4186
16 mag 2024556,21556,21538,99539,91539,91230
15 mag 2024556,07557,68552,00555,54555,5492
14 mag 2024551,00552,99546,49547,46547,4646
13 mag 2024563,00563,00552,96554,08554,08123
10 mag 2024563,08567,45560,43562,46562,4679
09 mag 2024554,08558,63552,05558,41558,4143
08 mag 2024551,66557,72548,51556,55556,55138
07 mag 2024554,96557,03550,16553,97553,97122
03 mag 2024534,35545,67527,78540,80540,80439
02 mag 2024545,99545,99516,49526,14526,14250
01 mag 2024541,96545,72540,80545,27545,277
30 apr 2024555,05559,35547,80548,40548,40245
29 apr 2024553,42556,15551,64553,59553,5962
26 apr 2024547,11552,58547,11550,14550,14252
25 apr 2024538,99549,52535,23549,52549,5282
24 apr 2024555,01555,43539,37549,28549,28510
23 apr 2024546,00550,52541,08550,52550,52155
22 apr 2024534,65545,13534,64545,13545,13722
19 apr 2024534,76546,50533,74534,81534,81232
18 apr 2024548,72548,72540,07540,07540,07322
17 apr 2024544,39548,39536,96540,29540,29505
16 apr 2024543,21546,88537,63544,29544,29960
15 apr 2024557,46560,65540,86544,21544,21483
12 apr 2024553,30553,68546,58549,68549,68352
11 apr 2024562,97562,97550,25557,36557,36108
10 apr 2024548,53559,47548,37557,27557,27102
09 apr 2024564,61567,99548,62558,46558,46120
08 apr 2024568,20568,77563,55566,10566,1054
05 apr 2024552,56566,44552,56566,03566,03200
04 apr 2024563,67570,11562,50562,50562,50808
03 apr 2024551,35560,84551,35560,83560,83139
02 apr 2024550,82550,82546,73547,65547,65221
28 mar 2024553,91557,50550,04555,23555,23217
27 mar 2024550,32554,11550,00551,98551,98184
26 mar 2024553,50554,29549,65553,12553,12166
25 mar 2024554,98556,35550,66551,61551,61274
22 mar 2024559,99561,66553,78556,51556,51448
21 mar 2024547,95557,53547,95555,00555,00309
20 mar 2024539,73546,38537,26546,38546,38129
19 mar 2024537,48540,03535,01538,95538,95297
18 mar 2024539,98540,59536,50539,83539,83415
15 mar 2024535,56538,24531,18535,00535,00606
14 mar 2024544,26544,26535,03535,03535,03376
13 mar 2024539,60541,05537,74539,77539,77234
12 mar 2024538,64538,64532,03534,92534,9289
11 mar 2024532,40536,36528,06534,23534,231.498
08 mar 2024541,05542,31535,91538,12538,12128
07 mar 2024535,76538,13532,06537,81537,81157
06 mar 2024530,03533,05528,78530,83530,83240
05 mar 2024533,99534,93528,00528,00528,00159
04 mar 2024539,58544,21536,82539,72539,72208
01 mar 2024537,80539,30534,82535,71535,71207
29 feb 2024530,34532,56528,03530,16530,1619.596
28 feb 2024530,64536,49527,84531,51531,5117
27 feb 2024533,24533,24528,81529,03529,0357
26 feb 2024529,96533,98528,45530,09530,0955
23 feb 2024532,49533,96527,21529,43529,43175
22 feb 2024533,75535,35531,53533,83533,831.713
21 feb 2024523,39523,43519,24521,33521,33536
20 feb 2024519,75522,00513,03514,82514,82403
19 feb 2024------
16 feb 2024521,87527,32521,87526,20526,20236
15 feb 2024525,06526,28520,40522,44522,44532
14 feb 2024520,09524,32519,87522,70522,7046
13 feb 2024507,88513,35506,95511,96511,9666
12 feb 2024521,16521,69517,11519,94519,9416
09 feb 2024515,02518,01514,75517,82517,8282
08 feb 2024512,69513,99509,76513,18513,18287
07 feb 2024513,37517,02512,47512,96512,9614
06 feb 2024507,74510,36505,82508,46508,46101
05 feb 2024507,99511,97506,84510,99510,99345
02 feb 2024500,00509,79490,56508,95508,95861
01 feb 2024491,61494,74484,17488,65488,65340
31 gen 2024478,05478,05468,59471,61471,61754
30 gen 2024471,62478,04471,62477,73477,7311
29 gen 2024473,38473,54469,82470,68470,6822
26 gen 2024472,14473,30468,03470,94470,94221
25 gen 2024471,95473,31467,53470,50470,50218
24 gen 2024472,00472,00467,92469,18469,18295
23 gen 2024476,77476,77468,84470,09470,091.471
22 gen 2024475,47477,47472,01473,94473,94282
19 gen 2024468,09468,75464,95465,89465,89107
18 gen 2024461,65462,56457,30461,49461,49689
17 gen 2024455,50457,34454,59454,98454,9836
16 gen 2024459,98460,38454,15458,54458,5460
15 gen 2024------
12 gen 2024456,79465,91456,79459,38459,38109
11 gen 2024462,78464,09456,33456,91456,9148
10 gen 2024457,46459,27456,59458,64458,643.665
09 gen 2024452,44455,99452,44455,99455,99143
08 gen 2024453,47455,09453,47455,09455,09162
05 gen 2024453,08455,64452,13453,16453,1614
04 gen 2024450,20458,88450,20458,37458,37129
03 gen 2024458,53458,53449,76453,22453,22408
02 gen 2024457,64460,81457,32460,81460,81129
29 dic 2023463,81463,81460,69460,99460,996
28 dic 2023447,18462,75446,65462,75462,7519
27 dic 2023462,16462,81462,16462,81462,8163
*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...