Italia markets close in 2 hours 58 minutes

Parker-Hannifin Corporation (0KFZ.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
437,17-0,93 (-0,21%)
Al 08:22AM GMT. Mercato aperto.
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 2023437,17437,17437,17437,17437,1720
08 dic 2023435,05438,82433,77438,10438,10569
07 dic 2023436,38436,38432,58434,16434,16130
06 dic 2023436,90443,73434,02435,26435,26220
05 dic 2023436,62439,36435,28438,35438,35170
04 dic 2023436,95439,58433,38438,42438,42154
01 dic 2023435,70440,72431,14440,15440,15605
30 nov 2023431,99433,48428,41432,45432,45141
29 nov 2023433,52433,52428,58430,96430,9615
28 nov 2023434,04436,07426,95427,16427,16250
27 nov 2023433,20433,48429,25432,71432,71113
24 nov 2023430,11433,84430,11433,44433,44380
23 nov 2023------
22 nov 2023434,50434,96431,14432,28432,28500
21 nov 2023428,99434,98428,99433,54433,5429
20 nov 2023430,89433,55430,23431,32431,32109
17 nov 2023426,72430,90426,39430,90430,90181
16 nov 2023432,67433,86426,83427,34427,34323
15 nov 2023427,96432,92427,96431,84431,844.406
14 nov 2023426,69432,66423,51428,59428,59398
13 nov 2023419,44421,65416,56419,99419,99286
10 nov 2023415,08418,75411,05418,52418,52163
10 nov 20231.48 Dividendo
09 nov 2023412,71421,04412,71417,64416,16113
08 nov 2023412,25413,71410,55410,55409,10336
07 nov 2023405,03407,13402,20406,60405,16284
06 nov 2023401,19404,71400,13403,81402,3816.316
03 nov 2023414,29414,29403,43404,17402,74170
02 nov 2023407,66408,31398,30408,31406,86129
01 nov 2023370,71370,71363,62364,93363,64224
31 ott 2023367,48368,00365,21367,44366,1478
30 ott 2023370,99370,99366,13369,66368,351
27 ott 2023369,96372,35366,61366,61365,31139
26 ott 2023370,65372,59370,45372,59371,279
25 ott 2023371,32373,55368,36368,36367,0590
24 ott 2023370,01375,70369,18371,88370,56100
23 ott 2023373,93373,93367,72372,34371,0217
20 ott 2023376,10376,31369,97370,32369,01222
19 ott 2023375,56384,74375,56380,33378,9834
18 ott 2023397,19400,64381,75383,77382,41172
17 ott 2023394,33407,10392,44405,74404,3073
16 ott 2023401,83401,83393,31393,65392,2566
13 ott 2023409,05410,43390,71391,46390,07327
12 ott 2023408,19411,57402,09402,09400,67206
11 ott 2023399,98403,45397,59403,45402,02614
10 ott 2023397,26401,67394,72401,67400,2539
09 ott 2023389,99393,61387,17393,28391,89122
06 ott 2023383,42391,30382,09391,30389,9142
05 ott 2023388,44390,62382,93383,19381,8344
04 ott 2023382,96383,28380,86382,12380,77176
03 ott 2023379,99379,99379,35379,67378,3225
02 ott 2023389,05389,99385,86386,01384,6447
29 set 2023393,90393,97392,49392,67391,28283
28 set 2023393,10396,33390,30396,33394,93235
27 set 2023386,64392,86383,89388,32386,941.988
26 set 2023385,85385,85385,74385,74384,3868
25 set 2023392,92392,92392,67392,67391,2812
22 set 2023382,52384,48382,52382,91381,55386
21 set 2023385,52385,52383,00383,00381,6454
20 set 2023395,50397,77395,50396,25394,8585
19 set 2023395,50395,50384,11387,68386,31180
18 set 2023391,95392,66391,95392,66391,279
15 set 2023394,31395,79390,15394,22392,8215.837
14 set 2023395,51396,29391,48391,48390,0952
13 set 2023402,33403,19392,27392,43391,04336
12 set 2023406,53409,29406,53409,29407,8467
11 set 2023412,76412,78405,67406,51405,07164
08 set 2023407,65409,03407,65409,03407,58314
07 set 2023408,58408,58405,38405,38403,9472
06 set 2023413,36415,01408,97408,97407,52130
05 set 2023415,05415,05411,96413,18411,72371
04 set 2023------
01 set 2023417,33418,56417,33418,56417,0718
31 ago 2023417,39420,30417,39420,30418,81270
30 ago 2023418,52421,44418,52421,44419,9431
29 ago 2023414,98416,30414,98416,12414,657
25 ago 2023401,96401,96398,75400,62399,2082
25 ago 20231.48 Dividendo
24 ago 2023402,94408,72402,94407,14404,23525
23 ago 2023398,66403,98398,66403,98401,0839
22 ago 2023398,79398,79397,67397,67394,8230
21 ago 2023397,81397,84394,47395,43392,6041
18 ago 2023393,85399,38393,85399,38396,5277
17 ago 2023407,50407,78407,50407,78404,86142
16 ago 2023410,59411,18410,59411,15408,2032
15 ago 2023409,76409,76408,75408,75405,82-
14 ago 2023416,06416,06412,95412,95409,9934
11 ago 2023420,99420,99414,76418,42415,4224.667
10 ago 2023421,79423,33411,71413,15410,1994
09 ago 2023425,58426,72424,47424,47421,4326
08 ago 2023419,77419,77418,50418,86415,8699
07 ago 2023420,31424,79420,31424,79421,74106
04 ago 2023420,36421,20418,70421,20418,1964
03 ago 2023399,39415,91399,39415,91412,9337
02 ago 2023414,59414,59407,53410,29407,3527
01 ago 2023411,95412,16408,90412,16409,2165
31 lug 2023402,53407,51402,53407,51404,5965
28 lug 2023399,11399,38397,55397,77394,9257
27 lug 2023395,57397,27395,17397,24394,40321
26 lug 2023398,81398,81392,53393,17390,3573
*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...