Italia markets closed

Revvity, Inc. (0KHE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
102,56+1,11 (+1,09%)
Alla chiusura: 06:01PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024101,92102,56100,98102,56102,5620
25 apr 2024102,40102,95101,05101,45101,4511
24 apr 2024102,68102,68101,90102,21102,2186
23 apr 2024102,18102,66102,18102,66102,661
22 apr 2024101,10101,59101,10101,30101,302
19 apr 202499,72101,5499,34101,27101,27638
18 apr 202498,60100,0098,60100,00100,0011
18 apr 20240.07 Dividendo
17 apr 2024100,73100,7399,64100,14100,0786
16 apr 2024101,34101,34100,04100,71100,648
15 apr 2024104,19104,89103,92104,12104,0529
12 apr 2024106,80106,80104,43104,43104,3638
11 apr 2024108,80109,07107,78107,78107,707
10 apr 2024108,91108,91106,65106,75106,6717
09 apr 2024108,92110,77105,21109,46109,38736
08 apr 2024103,07106,47102,74106,25106,18409
05 apr 2024101,97102,69101,84102,68102,614
04 apr 2024103,64104,81103,64103,64103,5715
03 apr 2024------
02 apr 2024102,04102,32101,32101,32101,25172
28 mar 2024104,88105,80104,88105,47105,40104
27 mar 2024104,22104,98103,97104,92104,85548
26 mar 2024103,52104,00102,47102,82102,75357
25 mar 2024103,04103,91102,98102,98102,91247
22 mar 2024105,17105,17102,50102,83102,76151
21 mar 2024105,17106,56105,17105,69105,62138
20 mar 2024103,21104,38103,21103,68103,6127
19 mar 2024104,48105,11103,78104,50104,43187
18 mar 2024104,77106,14103,37104,91104,8312
15 mar 2024104,99105,79104,99105,48105,41102
14 mar 2024108,26108,26104,36104,36104,29396
13 mar 2024108,78109,80107,86107,86107,7824
12 mar 2024108,72109,29108,57109,20109,122
11 mar 2024109,95109,95109,15109,36109,285
08 mar 2024109,50109,88107,90109,88109,81192
07 mar 2024107,33108,65107,33108,10108,03357
06 mar 2024107,47108,57107,47107,57107,4911
05 mar 2024109,65109,65107,44107,44107,3613
04 mar 2024106,83108,00106,83106,83106,769
01 mar 2024107,26109,09106,77108,09108,014
29 feb 2024106,15110,88106,15109,52109,448
28 feb 2024106,18106,85105,66106,85106,7897
27 feb 2024104,32105,25104,32104,77104,7020.324
26 feb 2024103,73104,58103,73103,92103,853
23 feb 2024105,15105,27105,14105,15105,0835
22 feb 2024103,19103,30103,05103,05102,9786
21 feb 2024101,09102,42101,09102,16102,09258
20 feb 2024102,56102,56101,22102,11102,0411
19 feb 2024------
16 feb 2024104,07104,07103,46103,88103,80264
15 feb 2024104,30105,72103,58104,21104,14143
14 feb 2024102,73103,24102,70103,06102,989.134
13 feb 2024103,67103,67100,42100,42100,35147
12 feb 2024103,55105,20103,55105,20105,1364
09 feb 2024104,05104,22103,16103,16103,0965
08 feb 2024103,06103,06101,27102,64102,5726
07 feb 2024103,94103,94103,38103,38103,315
06 feb 2024104,34104,48103,43104,48104,4138
05 feb 2024104,96104,96104,86104,86104,7916
02 feb 2024107,88108,33105,52105,52105,45331
01 feb 2024104,88105,43104,68104,68104,6151
31 gen 2024110,84110,84110,84110,84110,7655
30 gen 2024111,44111,44109,21111,44111,364
29 gen 2024109,38110,34109,38109,82109,742
26 gen 2024110,29111,26109,65110,95110,8734.387
25 gen 2024108,58109,02108,01108,74108,6623
24 gen 2024109,36109,36106,06107,01106,945
23 gen 2024------
22 gen 2024106,96108,05106,96107,14107,077
19 gen 2024105,92106,10104,87106,10106,03103.799
18 gen 2024105,49106,35105,43106,32106,253
18 gen 20240.07 Dividendo
17 gen 2024106,70107,94105,98106,48106,3334.577
16 gen 2024110,24110,24108,90108,90108,75225
15 gen 2024------
12 gen 2024111,40111,40111,38111,38111,239
11 gen 2024111,80111,80109,84111,16111,0112
10 gen 2024111,33111,79108,80111,79111,63277
09 gen 2024114,43114,43111,32114,43114,2792
08 gen 2024------
05 gen 2024------
04 gen 2024105,02105,02105,02105,02104,8810.643
03 gen 2024110,04110,04105,97106,57106,4385
02 gen 2024107,87110,77107,87110,77110,6250
29 dic 2023110,44110,44109,87109,90109,751
28 dic 2023110,53111,24109,87111,21111,06368
27 dic 2023109,72110,21109,72110,21110,0687
22 dic 2023105,76109,11105,22107,38107,2333.083
21 dic 2023104,27106,73104,27105,44105,3024
20 dic 2023104,11106,82104,11106,07105,9331
19 dic 2023101,86104,14101,59104,08103,94207
18 dic 2023102,19103,10101,11101,11100,97226
15 dic 2023101,16101,16101,16101,16101,022.279
14 dic 2023100,93102,2399,13100,73100,59441
13 dic 202389,9393,1189,9393,1192,9855
12 dic 202391,0591,0589,4790,5690,4413
11 dic 202390,7591,2590,1790,9890,8634
08 dic 202391,4391,4390,7890,7890,666
07 dic 202390,5991,1190,5990,9590,831
06 dic 202390,6191,6389,2191,6391,5111
*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...