Italia markets closed

Quest Diagnostics Incorporated (0KSX.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
135,13+0,12 (+0,09%)
Alla chiusura: 02:42PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024137,14137,14135,00135,13135,13173
25 apr 2024137,55137,85135,01135,01135,0179
24 apr 2024136,00137,49135,35137,49137,49208
23 apr 2024133,57138,47133,57135,23135,23846
22 apr 2024128,75130,85128,75130,85130,85146
19 apr 2024127,15128,49126,32128,49128,49922
18 apr 2024126,52127,62125,78125,78125,78180.214
17 apr 2024127,93127,93127,20127,20127,20364
16 apr 2024128,34128,95128,27128,95128,9595
15 apr 2024129,32129,32129,32129,32129,321.207
12 apr 2024129,64130,05129,14129,27129,27410
11 apr 2024131,51131,51129,24129,24129,24183
10 apr 2024131,95132,81131,92131,94131,94178
09 apr 2024131,59132,47130,81132,44132,44582
08 apr 2024131,37131,37131,09131,32131,32-
05 apr 2024130,25130,86129,39130,86130,86231
05 apr 20240.75 Dividendo
04 apr 2024132,05133,67132,05133,51132,761.427
03 apr 2024131,46132,65131,46132,40131,66182
02 apr 2024134,60134,60132,32132,32131,58249
28 mar 2024130,17132,68130,17132,64131,89357
27 mar 2024129,20130,78128,76130,55129,82177
26 mar 2024129,62129,68128,93128,93128,212.738
25 mar 2024129,99129,99128,81128,81128,094
22 mar 2024129,18129,18128,16128,28127,56197
21 mar 2024128,21128,75127,99127,99127,27467
20 mar 2024128,83129,25127,85127,85127,13974
19 mar 2024128,71129,47128,60128,60127,87180
18 mar 2024128,39128,39126,49127,53126,81275
15 mar 2024127,48128,37125,43128,32127,60373
14 mar 2024129,83129,83126,28126,28125,57629
13 mar 2024130,20130,86129,11129,11128,381
12 mar 2024128,67129,37128,67129,37128,6446
11 mar 2024127,51128,02126,82127,82127,10313
08 mar 2024127,52127,80126,95127,02126,31156
07 mar 2024127,29127,99126,97127,19126,48262
06 mar 2024124,88126,05124,28126,05125,35287
05 mar 2024125,27126,58125,10125,98125,27118
04 mar 2024124,32125,32123,81124,98124,28272
01 mar 2024124,79124,79124,17124,32123,623
29 feb 2024124,68124,68124,68124,68123,982
28 feb 2024126,68126,68125,60125,60124,892
27 feb 2024125,78126,96125,74126,72126,01341
26 feb 2024126,54127,65126,23126,23125,52104
23 feb 2024125,86126,90125,84126,25125,54178
22 feb 2024125,76125,76124,43124,43123,7358
21 feb 2024123,91124,56123,61124,56123,86287
20 feb 2024123,86124,50123,62124,41123,719.049
19 feb 2024------
16 feb 2024125,73126,30124,60125,29124,59270
15 feb 2024128,10128,61125,91126,22125,51327
14 feb 2024128,15128,23127,78127,82127,108.204
13 feb 2024129,86130,49127,96128,46127,74154
12 feb 2024126,21129,57126,21129,57128,84238
09 feb 2024127,03127,05126,06126,06125,35835
08 feb 2024126,14126,85125,71125,96125,25239
07 feb 2024127,25129,02127,25128,35127,63573
06 feb 2024124,57126,69124,18126,69125,98134
05 feb 2024125,05125,05123,31124,20123,50511
02 feb 2024125,64127,52124,78125,11124,41276
01 feb 2024124,52127,79124,52126,83126,1149
31 gen 2024128,64129,88128,64129,17128,44113
30 gen 2024129,94130,39128,86129,17128,44396
29 gen 2024129,75129,75129,33129,75129,021
26 gen 2024131,11131,44129,75129,75129,02381
25 gen 2024129,30129,89127,99129,89129,16370
24 gen 2024130,71130,82127,87127,87127,1527.125
23 gen 2024130,22131,37129,86129,86129,136
22 gen 2024132,27132,82130,72130,84130,113
19 gen 2024133,03133,03131,92132,19131,45190
18 gen 2024133,10133,82132,27133,82133,06401
17 gen 2024134,86135,38133,22133,93133,174
16 gen 2024133,79134,98133,27134,12133,3738.494
16 gen 20240.71 Dividendo
15 gen 2024------
12 gen 2024136,74136,74134,40135,03134,27155
11 gen 2024137,91137,91135,66135,66134,8997
10 gen 2024141,86142,04136,09137,08136,31437
09 gen 2024142,46142,46142,46142,46141,6650
08 gen 2024139,76140,15139,71140,15139,36727
05 gen 2024141,37141,37141,37141,37140,5755
04 gen 2024140,04140,43140,04140,43139,65109
03 gen 2024141,21141,21139,81140,34139,5546
02 gen 2024138,82139,83137,63139,83139,0411
29 dic 2023138,13138,13137,41137,41136,64-
28 dic 2023138,23138,45137,60138,28137,50366
27 dic 2023------
22 dic 2023136,66136,91136,66136,91136,1460
21 dic 2023135,46135,59134,76134,76134,0044
20 dic 2023137,03137,03135,58135,88135,12100
19 dic 2023135,45135,75134,72135,02134,26855
18 dic 2023134,66136,33134,66135,27134,51219
15 dic 2023135,79136,53135,50135,74134,98787
14 dic 2023141,12141,37136,18136,28135,5166.780
13 dic 2023140,32140,32139,44139,97139,183
12 dic 2023139,42140,42138,93140,42139,634
11 dic 2023136,73136,73135,20136,56135,79-
08 dic 2023136,09136,09135,22135,83135,07167
07 dic 2023134,62135,26134,62135,15134,396
06 dic 2023135,21135,21133,96134,98134,2257
*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...