Italia markets open in 8 hours 16 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0722 +0,0049 (+0,46%) Bitcoin EUR
54.058,81 -2.521,07 (-4,46%) CMC Crypto 200
1.272,52 -66,55 (-4,97%)
Patterson Companies, Inc. (0KGB.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 02:55PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 01 mag 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | - | - | - | - | - | - |
| 25 apr 2024 | - | - | - | - | - | - |
| 24 apr 2024 | 25,86 | 25,86 | 25,84 | 25,84 | 25,84 | 511 |
| 23 apr 2024 | - | - | - | - | - | - |
| 22 apr 2024 | 26,40 | 26,40 | 25,76 | 25,79 | 25,79 | 31 |
| 19 apr 2024 | 25,60 | 25,94 | 25,60 | 25,88 | 25,88 | 35 |
| 18 apr 2024 | 25,60 | 25,64 | 25,34 | 25,34 | 25,34 | 10 |
| 18 apr 2024 | 0.26 Dividendo | |||||
| 17 apr 2024 | 25,80 | 25,80 | 25,69 | 25,72 | 25,46 | 3 |
| 16 apr 2024 | 25,49 | 25,51 | 25,40 | 25,51 | 25,25 | 2 |
| 15 apr 2024 | 25,33 | 25,70 | 25,33 | 25,56 | 25,30 | 5 |
| 12 apr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,27 | 4 |
| 11 apr 2024 | 25,78 | 25,78 | 25,72 | 25,72 | 25,46 | 14 |
| 10 apr 2024 | 25,99 | 25,99 | 25,69 | 25,69 | 25,43 | 37 |
| 09 apr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,02 | - |
| 08 apr 2024 | 26,39 | 26,62 | 26,11 | 26,62 | 26,35 | 86 |
| 05 apr 2024 | 26,56 | 26,56 | 26,51 | 26,53 | 26,26 | 17 |
| 04 apr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,45 | 5 |
| 03 apr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,32 | 42 |
| 02 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,18 | 1 |
| 28 mar 2024 | 27,87 | 28,02 | 27,72 | 28,02 | 27,74 | 1.535 |
| 27 mar 2024 | 27,33 | 27,47 | 27,33 | 27,46 | 27,18 | 31 |
| 26 mar 2024 | 27,17 | 27,17 | 27,13 | 27,13 | 26,86 | 1 |
| 25 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 26,95 | 2 |
| 22 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,83 | 182 |
| 21 mar 2024 | 27,35 | 27,42 | 27,13 | 27,23 | 26,96 | 1.625 |
| 20 mar 2024 | 27,04 | 27,12 | 26,90 | 27,12 | 26,85 | 1 |
| 19 mar 2024 | 26,90 | 26,91 | 26,64 | 26,75 | 26,48 | 315 |
| 18 mar 2024 | 26,87 | 26,94 | 26,79 | 26,79 | 26,52 | 6 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,78 | - |
| 13 mar 2024 | 27,03 | 27,13 | 27,03 | 27,08 | 26,81 | 604 |
| 12 mar 2024 | 27,84 | 27,89 | 27,24 | 27,25 | 26,97 | 1.797 |
| 11 mar 2024 | 27,19 | 27,19 | 26,82 | 26,97 | 26,70 | 12 |
| 08 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 26,90 | 1 |
| 07 mar 2024 | 27,11 | 27,11 | 26,84 | 26,84 | 26,57 | 197 |
| 06 mar 2024 | 26,79 | 27,00 | 26,70 | 27,00 | 26,73 | 18 |
| 05 mar 2024 | 27,12 | 27,18 | 27,11 | 27,18 | 26,91 | 38 |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 27,33 | 27,33 | 26,75 | 27,03 | 26,75 | 397 |
| 28 feb 2024 | 27,10 | 27,12 | 25,95 | 26,24 | 25,97 | 2.652 |
| 27 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,61 | - |
| 26 feb 2024 | 28,51 | 28,83 | 28,51 | 28,67 | 28,38 | 108 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 27,95 | 28,32 | 27,82 | 28,32 | 28,03 | 78 |
| 21 feb 2024 | 28,36 | 28,36 | 27,97 | 27,97 | 27,69 | 500 |
| 20 feb 2024 | 28,35 | 28,35 | 28,24 | 28,24 | 27,95 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,39 | 60 |
| 15 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,35 | - |
| 14 feb 2024 | 27,94 | 27,94 | 27,80 | 27,94 | 27,66 | - |
| 13 feb 2024 | 28,73 | 28,82 | 28,26 | 28,26 | 27,97 | 100 |
| 12 feb 2024 | 28,82 | 29,07 | 28,82 | 29,05 | 28,76 | 68 |
| 09 feb 2024 | 28,75 | 28,81 | 28,75 | 28,77 | 28,48 | 1.207 |
| 08 feb 2024 | 28,41 | 28,41 | 28,37 | 28,37 | 28,09 | 3 |
| 07 feb 2024 | 28,81 | 28,81 | 28,59 | 28,59 | 28,30 | 1 |
| 06 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 28,83 | - |
| 05 feb 2024 | 29,23 | 29,23 | 29,20 | 29,20 | 28,90 | 5 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 29,58 | 29,94 | 29,58 | 29,94 | 29,64 | 239 |
| 31 gen 2024 | 30,13 | 30,13 | 30,02 | 30,02 | 29,72 | 1 |
| 30 gen 2024 | 29,70 | 30,09 | 29,70 | 30,09 | 29,79 | 4 |
| 29 gen 2024 | 30,01 | 30,07 | 30,01 | 30,07 | 29,76 | 166 |
| 26 gen 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 29,76 | 3 |
| 25 gen 2024 | 29,79 | 30,03 | 29,79 | 30,01 | 29,71 | 300 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 30,18 | 30,32 | 30,12 | 30,32 | 30,01 | 4 |
| 19 gen 2024 | 30,32 | 30,32 | 30,08 | 30,08 | 29,78 | 5 |
| 18 gen 2024 | 29,39 | 30,02 | 29,30 | 29,98 | 29,68 | 698 |
| 18 gen 2024 | 0.26 Dividendo | |||||
| 17 gen 2024 | 29,64 | 29,85 | 29,64 | 29,70 | 29,14 | 8 |
| 16 gen 2024 | 29,58 | 29,80 | 29,38 | 29,59 | 29,04 | 410 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 29,60 | 29,64 | 29,33 | 29,33 | 28,78 | 7 |
| 11 gen 2024 | 29,31 | 29,70 | 29,30 | 29,47 | 28,92 | 1.895 |
| 10 gen 2024 | 29,73 | 29,77 | 29,46 | 29,46 | 28,91 | 1 |
| 09 gen 2024 | 29,77 | 29,97 | 29,23 | 29,74 | 29,18 | 214 |
| 08 gen 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 28,60 | 58 |
| 05 gen 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 27,98 | 28 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 29,61 | 29,61 | 28,80 | 28,99 | 28,44 | 716 |
| 02 gen 2024 | 28,51 | 28,83 | 28,51 | 28,83 | 28,29 | 31 |
| 29 dic 2023 | 28,52 | 28,58 | 28,06 | 28,06 | 27,53 | 19 |
| 28 dic 2023 | 28,37 | 28,61 | 28,37 | 28,61 | 28,07 | 277 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 28,51 | 28,51 | 28,30 | 28,45 | 27,91 | 29 |
| 21 dic 2023 | 28,42 | 28,51 | 28,33 | 28,33 | 27,79 | 535 |
| 20 dic 2023 | 27,96 | 28,02 | 27,68 | 27,98 | 27,46 | 1.419 |
| 19 dic 2023 | 27,51 | 27,57 | 27,35 | 27,50 | 26,98 | 369 |
| 18 dic 2023 | 27,12 | 27,12 | 26,69 | 26,91 | 26,41 | 1.017 |
| 15 dic 2023 | 27,11 | 27,11 | 26,97 | 27,08 | 26,57 | 97 |
| 14 dic 2023 | 26,95 | 27,32 | 26,61 | 27,32 | 26,81 | 1.199 |
| 13 dic 2023 | - | - | - | - | - | - |
| 12 dic 2023 | 26,47 | 26,49 | 26,21 | 26,49 | 25,99 | 5 |
| 11 dic 2023 | 26,69 | 26,73 | 26,14 | 26,14 | 25,65 | 1.080 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.