Italia markets closed

Patterson Companies, Inc. (0KGB.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,02+0,56 (+2,04%)
Alla chiusura: 03:19PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202427,8728,0227,7228,0228,021.535
27 mar 202427,3327,4727,3327,4627,4631
26 mar 202427,1727,1727,1327,1327,131
25 mar 202427,2327,2327,2327,2327,232
22 mar 202427,1027,1027,1027,1027,10182
21 mar 202427,3527,4227,1327,2327,231.625
20 mar 202427,0427,1226,9027,1227,121
19 mar 202426,9026,9126,6426,7526,75315
18 mar 202426,8726,9426,7926,7926,796
15 mar 2024------
14 mar 202427,0527,0527,0527,0527,05-
13 mar 202427,0327,1327,0327,0827,08604
12 mar 202427,8427,8927,2427,2527,251.797
11 mar 202427,1927,1926,8226,9726,9712
08 mar 202427,1727,1727,1727,1727,171
07 mar 202427,1127,1126,8426,8426,84197
06 mar 202426,7927,0026,7027,0027,0018
05 mar 202427,1227,1827,1127,1827,1838
04 mar 2024------
01 mar 2024------
29 feb 202427,3327,3326,7527,0327,03397
28 feb 202427,1027,1225,9526,2426,242.652
27 feb 202428,9028,9028,9028,9028,90-
26 feb 202428,5128,8328,5128,6728,67108
23 feb 2024------
22 feb 202427,9528,3227,8228,3228,3278
21 feb 202428,3628,3627,9727,9727,97500
20 feb 202428,3528,3528,2428,2428,24-
19 feb 2024------
16 feb 202428,6728,6728,6728,6728,6760
15 feb 202428,6428,6428,6428,6428,64-
14 feb 202427,9427,9427,8027,9427,94-
13 feb 202428,7328,8228,2628,2628,26100
12 feb 202428,8229,0728,8229,0529,0568
09 feb 202428,7528,8128,7528,7728,771.207
08 feb 202428,4128,4128,3728,3728,373
07 feb 202428,8128,8128,5928,5928,591
06 feb 202429,1229,1229,1229,1229,12-
05 feb 202429,2329,2329,2029,2029,205
02 feb 2024------
01 feb 202429,5829,9429,5829,9429,94239
31 gen 202430,1330,1330,0230,0230,021
30 gen 202429,7030,0929,7030,0930,094
29 gen 202430,0130,0730,0130,0730,07166
26 gen 202430,0630,0630,0630,0630,063
25 gen 202429,7930,0329,7930,0130,01300
24 gen 2024------
23 gen 2024------
22 gen 202430,1830,3230,1230,3230,324
19 gen 202430,3230,3230,0830,0830,085
18 gen 202429,3930,0229,3029,9829,98698
18 gen 20240.26 Dividendo
17 gen 202429,6429,8529,6429,7029,448
16 gen 202429,5829,8029,3829,5929,33410
15 gen 2024------
12 gen 202429,6029,6429,3329,3329,087
11 gen 202429,3129,7029,3029,4729,211.895
10 gen 202429,7329,7729,4629,4629,201
09 gen 202429,7729,9729,2329,7429,48214
08 gen 202429,1429,1429,1429,1428,8958
05 gen 202428,5228,5228,5228,5228,2728
04 gen 2024------
03 gen 202429,6129,6128,8028,9928,73716
02 gen 202428,5128,8328,5128,8328,5831
29 dic 202328,5228,5828,0628,0627,8119
28 dic 202328,3728,6128,3728,6128,36277
27 dic 2023------
22 dic 202328,5128,5128,3028,4528,2029
21 dic 202328,4228,5128,3328,3328,08535
20 dic 202327,9628,0227,6827,9827,741.419
19 dic 202327,5127,5727,3527,5027,26369
18 dic 202327,1227,1226,6926,9126,681.017
15 dic 202327,1127,1126,9727,0826,8497
14 dic 202326,9527,3226,6127,3227,081.199
13 dic 2023------
12 dic 202326,4726,4926,2126,4926,265
11 dic 202326,6926,7326,1426,1425,911.080
08 dic 202326,3026,3026,1626,1625,9310
07 dic 202326,6826,6826,4326,4326,20393
06 dic 202326,7026,7026,2526,3726,14256
05 dic 202325,9426,6325,8226,6226,391.006
04 dic 202326,6926,6925,8825,8825,65114
01 dic 202325,9626,4925,5826,4926,261.340
30 nov 202325,5026,1025,1025,3725,151.264
29 nov 202327,4527,8225,9726,3526,128.405
28 nov 202331,1731,6231,1731,3931,12206
27 nov 202332,4832,4931,6631,6631,38286
24 nov 202332,5432,5432,3932,3932,112
23 nov 2023------
22 nov 202332,3332,4132,3332,4132,131
21 nov 202332,0232,3832,0232,3832,109
20 nov 202331,8331,9031,8031,9031,627
17 nov 202332,3032,3832,1132,1131,834
16 nov 202331,8932,0131,8931,9631,68234
15 nov 202331,7832,3831,7832,0931,8112
14 nov 202331,3732,0531,2132,0531,77167
13 nov 202331,0031,0031,0031,0030,73-
10 nov 202330,4230,4230,4230,4230,1620
09 nov 202330,1830,1830,1830,1829,9260
08 nov 2023------
*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...