Italia markets closed

Revvity, Inc. (0KHE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
105,47+0,55 (+0,52%)
Alla chiusura: 04:58PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024104,88105,80104,88105,47105,47104
27 mar 2024104,22104,98103,97104,92104,92548
26 mar 2024103,52104,00102,47102,82102,82357
25 mar 2024103,04103,91102,98102,98102,98247
22 mar 2024105,17105,17102,50102,83102,83151
21 mar 2024105,17106,56105,17105,69105,69138
20 mar 2024103,21104,38103,21103,68103,6827
19 mar 2024104,48105,11103,78104,50104,50187
18 mar 2024104,77106,14103,37104,91104,9112
15 mar 2024104,99105,79104,99105,48105,48102
14 mar 2024108,26108,26104,36104,36104,36396
13 mar 2024108,78109,80107,86107,86107,8624
12 mar 2024108,72109,29108,57109,20109,202
11 mar 2024109,95109,95109,15109,36109,365
08 mar 2024109,50109,88107,90109,88109,88192
07 mar 2024107,33108,65107,33108,10108,10357
06 mar 2024107,47108,57107,47107,57107,5711
05 mar 2024109,65109,65107,44107,44107,4413
04 mar 2024106,83108,00106,83106,83106,839
01 mar 2024107,26109,09106,77108,09108,094
29 feb 2024106,15110,88106,15109,52109,528
28 feb 2024106,18106,85105,66106,85106,8597
27 feb 2024104,32105,25104,32104,77104,7720.324
26 feb 2024103,73104,58103,73103,92103,923
23 feb 2024105,15105,27105,14105,15105,1535
22 feb 2024103,19103,30103,05103,05103,0586
21 feb 2024101,09102,42101,09102,16102,16258
20 feb 2024102,56102,56101,22102,11102,1111
19 feb 2024------
16 feb 2024104,07104,07103,46103,88103,88264
15 feb 2024104,30105,72103,58104,21104,21143
14 feb 2024102,73103,24102,70103,06103,069.134
13 feb 2024103,67103,67100,42100,42100,42147
12 feb 2024103,55105,20103,55105,20105,2064
09 feb 2024104,05104,22103,16103,16103,1665
08 feb 2024103,06103,06101,27102,64102,6426
07 feb 2024103,94103,94103,38103,38103,385
06 feb 2024104,34104,48103,43104,48104,4838
05 feb 2024104,96104,96104,86104,86104,8616
02 feb 2024107,88108,33105,52105,52105,52331
01 feb 2024104,88105,43104,68104,68104,6851
31 gen 2024110,84110,84110,84110,84110,8455
30 gen 2024111,44111,44109,21111,44111,444
29 gen 2024109,38110,34109,38109,82109,822
26 gen 2024110,29111,26109,65110,95110,9534.387
25 gen 2024108,58109,02108,01108,74108,7423
24 gen 2024109,36109,36106,06107,01107,015
23 gen 2024------
22 gen 2024106,96108,05106,96107,14107,147
19 gen 2024105,92106,10104,87106,10106,10103.799
18 gen 2024105,49106,35105,43106,32106,323
18 gen 20240.07 Dividendo
17 gen 2024106,70107,94105,98106,48106,4134.577
16 gen 2024110,24110,24108,90108,90108,83225
15 gen 2024------
12 gen 2024111,40111,40111,38111,38111,319
11 gen 2024111,80111,80109,84111,16111,0912
10 gen 2024111,33111,79108,80111,79111,71277
09 gen 2024114,43114,43111,32114,43114,3592
08 gen 2024------
05 gen 2024------
04 gen 2024105,02105,02105,02105,02104,9510.643
03 gen 2024110,04110,04105,97106,57106,5085
02 gen 2024107,87110,77107,87110,77110,7050
29 dic 2023110,44110,44109,87109,90109,831
28 dic 2023110,53111,24109,87111,21111,14368
27 dic 2023109,72110,21109,72110,21110,1487
22 dic 2023105,76109,11105,22107,38107,3133.083
21 dic 2023104,27106,73104,27105,44105,3724
20 dic 2023104,11106,82104,11106,07106,0031
19 dic 2023101,86104,14101,59104,08104,01207
18 dic 2023102,19103,10101,11101,11101,04226
15 dic 2023101,16101,16101,16101,16101,092.279
14 dic 2023100,93102,2399,13100,73100,66441
13 dic 202389,9393,1189,9393,1193,0555
12 dic 202391,0591,0589,4790,5690,5013
11 dic 202390,7591,2590,1790,9890,9234
08 dic 202391,4391,4390,7890,7890,726
07 dic 202390,5991,1190,5990,9590,891
06 dic 202390,6191,6389,2191,6391,5711
05 dic 202392,0292,0288,6989,3989,34217
04 dic 202389,9692,3389,9692,3392,2726
01 dic 202388,7691,0788,7691,0791,017
30 nov 202388,2689,0688,2688,7388,674
29 nov 2023------
28 nov 202388,2088,2086,5188,0988,0311
27 nov 202389,8290,0588,3488,3488,2822
24 nov 202389,1989,5588,3789,5589,49222
23 nov 2023------
22 nov 202389,6589,6589,3889,3889,3259
21 nov 202389,9390,5388,9489,9789,912
20 nov 202387,0688,0887,0687,5887,5233
17 nov 202388,1688,5488,1688,5488,48-
16 nov 202389,5989,5988,0488,1088,043.631
15 nov 202388,8490,7288,8490,7290,6632
14 nov 202385,0087,7385,0087,6987,6315
13 nov 202379,5086,1179,5084,4984,435
10 nov 202382,9484,7182,7284,0483,9817
09 nov 2023------
08 nov 202384,4384,4384,4384,4384,371
*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...