Italia markets closed

Patterson Companies, Inc. (0KGB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,95+0,07 (+0,31%)
Alla chiusura: 06:32PM BST
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 202423,1623,1622,9522,9522,95153
11 giu 202422,6722,7822,6722,7822,78104
10 giu 202423,2723,2923,2623,2623,267
07 giu 202423,7323,8023,6623,7123,7113
06 giu 202424,1624,1624,1624,1624,161
05 giu 2024------
04 giu 202424,4524,4524,4524,4524,454
03 giu 202424,4024,4024,4024,4024,401
31 mag 202424,4124,4124,4124,4124,4121
30 mag 202424,2624,2624,1824,2524,25364
29 mag 202423,8523,9323,8523,9323,9363
28 mag 202423,9823,9823,8623,8623,8611
24 mag 202424,1524,1523,8223,8223,822
23 mag 202424,0424,4823,8723,8723,87110
22 mag 202424,7524,7524,6624,6724,67173
21 mag 202425,2625,2624,8524,8524,8517
20 mag 202425,3825,3825,3825,3825,381
17 mag 2024------
16 mag 2024------
15 mag 202425,7425,7425,7425,7425,74-
14 mag 202425,9525,9525,6125,6125,613
13 mag 202425,3025,6825,3025,6625,662.585
10 mag 202426,0826,0824,9125,3325,333.319
09 mag 202426,1226,1226,1026,1026,10162
08 mag 2024------
07 mag 202426,0326,0325,9625,9625,963
03 mag 202425,8225,8225,8225,8225,8212
02 mag 202425,4625,4625,4625,4625,4682
01 mag 202425,4925,4925,4925,4925,49-
30 apr 2024------
29 apr 2024------
26 apr 2024------
25 apr 2024------
24 apr 202425,8625,8625,8425,8425,84511
23 apr 2024------
22 apr 202426,4026,4025,7625,7925,7931
19 apr 202425,6025,9425,6025,8825,8835
18 apr 202425,6025,6425,3425,3425,3410
18 apr 20240.26 Dividendo
17 apr 202425,8025,8025,6925,7225,463
16 apr 202425,4925,5125,4025,5125,252
15 apr 202425,3325,7025,3325,5625,305
12 apr 202425,5325,5325,5325,5325,274
11 apr 202425,7825,7825,7225,7225,4614
10 apr 202425,9925,9925,6925,6925,4337
09 apr 202426,2926,2926,2926,2926,02-
08 apr 202426,3926,6226,1126,6226,3586
05 apr 202426,5626,5626,5126,5326,2617
04 apr 202426,7226,7226,7226,7226,455
03 apr 202426,5826,5826,5826,5826,3242
02 apr 202426,4526,4526,4526,4526,181
28 mar 202427,8728,0227,7228,0227,741.535
27 mar 202427,3327,4727,3327,4627,1831
26 mar 202427,1727,1727,1327,1326,861
25 mar 202427,2327,2327,2327,2326,952
22 mar 202427,1027,1027,1027,1026,83182
21 mar 202427,3527,4227,1327,2326,961.625
20 mar 202427,0427,1226,9027,1226,851
19 mar 202426,9026,9126,6426,7526,48315
18 mar 202426,8726,9426,7926,7926,526
15 mar 2024------
14 mar 202427,0527,0527,0527,0526,78-
13 mar 202427,0327,1327,0327,0826,81604
12 mar 202427,8427,8927,2427,2526,971.797
11 mar 202427,1927,1926,8226,9726,7012
08 mar 202427,1727,1727,1727,1726,901
07 mar 202427,1127,1126,8426,8426,57197
06 mar 202426,7927,0026,7027,0026,7318
05 mar 202427,1227,1827,1127,1826,9138
04 mar 2024------
01 mar 2024------
29 feb 202427,3327,3326,7527,0326,75397
28 feb 202427,1027,1225,9526,2425,972.652
27 feb 202428,9028,9028,9028,9028,61-
26 feb 202428,5128,8328,5128,6728,38108
23 feb 2024------
22 feb 202427,9528,3227,8228,3228,0378
21 feb 202428,3628,3627,9727,9727,69500
20 feb 202428,3528,3528,2428,2427,95-
19 feb 2024------
16 feb 202428,6728,6728,6728,6728,3960
15 feb 202428,6428,6428,6428,6428,35-
14 feb 202427,9427,9427,8027,9427,66-
13 feb 202428,7328,8228,2628,2627,97100
12 feb 202428,8229,0728,8229,0528,7668
09 feb 202428,7528,8128,7528,7728,481.207
08 feb 202428,4128,4128,3728,3728,093
07 feb 202428,8128,8128,5928,5928,301
06 feb 202429,1229,1229,1229,1228,83-
05 feb 202429,2329,2329,2029,2028,905
02 feb 2024------
01 feb 202429,5829,9429,5829,9429,64239
31 gen 202430,1330,1330,0230,0229,721
30 gen 202429,7030,0929,7030,0929,794
29 gen 202430,0130,0730,0130,0729,76166
26 gen 202430,0630,0630,0630,0629,763
25 gen 202429,7930,0329,7930,0129,71300
24 gen 2024------
23 gen 2024------
22 gen 202430,1830,3230,1230,3230,014
*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...