Italia markets open in 7 hours 6 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0645 -0,0001 (-0,01%) Bitcoin EUR
59.687,29 +2.058,25 (+3,57%) CMC Crypto 200
1.311,75 +426,21 (+48,13%)
ResMed Inc. (0KW4.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:10PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 175,00 | 179,33 | 175,00 | 177,41 | 177,41 | 696 |
| 17 apr 2024 | 181,81 | 183,12 | 171,83 | 173,86 | 173,86 | 2.777 |
| 16 apr 2024 | 183,80 | 185,93 | 183,52 | 185,93 | 185,93 | 110 |
| 15 apr 2024 | 187,95 | 188,96 | 186,04 | 186,04 | 186,04 | 686 |
| 12 apr 2024 | 187,60 | 189,78 | 184,52 | 184,59 | 184,59 | 171 |
| 11 apr 2024 | 193,67 | 194,39 | 190,37 | 190,41 | 190,41 | 294 |
| 10 apr 2024 | 190,60 | 192,92 | 190,60 | 192,92 | 192,92 | 182 |
| 09 apr 2024 | 189,84 | 192,32 | 188,01 | 192,00 | 192,00 | 70 |
| 08 apr 2024 | 188,51 | 188,97 | 187,48 | 188,24 | 188,24 | 17.086 |
| 05 apr 2024 | 186,65 | 189,00 | 186,65 | 189,00 | 189,00 | 83 |
| 04 apr 2024 | 187,60 | 187,62 | 186,17 | 187,62 | 187,62 | 544 |
| 03 apr 2024 | 186,07 | 188,55 | 185,82 | 186,24 | 186,24 | 3.307 |
| 02 apr 2024 | 187,85 | 187,85 | 182,82 | 182,82 | 182,82 | 1.686 |
| 28 mar 2024 | 197,15 | 198,22 | 194,37 | 198,22 | 198,22 | 375 |
| 27 mar 2024 | 196,30 | 196,30 | 194,48 | 194,92 | 194,92 | 200 |
| 26 mar 2024 | 192,78 | 195,36 | 192,78 | 195,36 | 195,36 | 609 |
| 25 mar 2024 | 193,77 | 193,85 | 191,80 | 192,73 | 192,73 | 47 |
| 22 mar 2024 | 193,23 | 193,96 | 191,08 | 192,08 | 192,08 | 1.001 |
| 21 mar 2024 | 193,45 | 194,21 | 192,48 | 192,48 | 192,48 | 675 |
| 20 mar 2024 | 189,44 | 192,38 | 189,44 | 191,44 | 191,44 | 115 |
| 19 mar 2024 | 190,46 | 191,83 | 190,32 | 191,56 | 191,56 | 72 |
| 18 mar 2024 | 191,94 | 191,94 | 190,30 | 191,32 | 191,32 | 393 |
| 15 mar 2024 | 188,24 | 190,55 | 188,24 | 189,06 | 189,06 | 239 |
| 14 mar 2024 | 194,29 | 194,29 | 190,54 | 191,72 | 191,72 | 430 |
| 13 mar 2024 | 191,77 | 193,76 | 191,76 | 192,86 | 192,86 | 195 |
| 12 mar 2024 | 189,67 | 194,22 | 188,80 | 193,51 | 193,51 | 51 |
| 11 mar 2024 | 186,48 | 187,54 | 185,61 | 187,54 | 187,54 | 2.202 |
| 08 mar 2024 | 192,60 | 192,82 | 188,92 | 189,00 | 189,00 | 167 |
| 07 mar 2024 | 190,26 | 193,43 | 189,41 | 192,49 | 192,49 | 888 |
| 06 mar 2024 | 179,84 | 182,46 | 178,00 | 181,50 | 181,50 | 201 |
| 05 mar 2024 | 178,50 | 181,50 | 176,40 | 177,26 | 177,26 | 108 |
| 04 mar 2024 | 175,76 | 178,85 | 175,48 | 178,71 | 178,71 | 754 |
| 01 mar 2024 | 172,55 | 175,69 | 170,61 | 175,69 | 175,69 | 680 |
| 29 feb 2024 | 174,00 | 174,97 | 172,40 | 173,49 | 173,49 | 62.184 |
| 28 feb 2024 | 180,66 | 181,08 | 172,21 | 173,49 | 173,49 | 1.933 |
| 27 feb 2024 | 183,54 | 183,79 | 182,20 | 183,66 | 183,66 | 88.173 |
| 26 feb 2024 | 184,42 | 185,42 | 183,33 | 183,75 | 183,75 | 77 |
| 23 feb 2024 | 183,68 | 185,77 | 183,68 | 185,77 | 185,77 | 235 |
| 22 feb 2024 | 179,96 | 181,15 | 179,71 | 181,15 | 181,15 | 172 |
| 21 feb 2024 | 180,17 | 180,65 | 178,72 | 179,77 | 179,77 | 379 |
| 20 feb 2024 | 180,68 | 181,29 | 179,36 | 180,12 | 180,12 | 977 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 181,51 | 183,28 | 180,94 | 183,28 | 183,28 | 468 |
| 15 feb 2024 | 183,06 | 184,24 | 180,51 | 181,56 | 181,56 | 301 |
| 14 feb 2024 | 179,77 | 180,47 | 178,83 | 180,24 | 180,24 | 88 |
| 13 feb 2024 | 180,72 | 181,27 | 178,54 | 180,02 | 180,02 | 87 |
| 12 feb 2024 | 183,17 | 183,85 | 179,70 | 183,45 | 183,45 | 335 |
| 09 feb 2024 | 183,75 | 185,23 | 182,48 | 183,44 | 183,44 | 55 |
| 08 feb 2024 | 185,09 | 186,20 | 181,77 | 183,93 | 183,93 | 356 |
| 07 feb 2024 | 189,91 | 191,34 | 188,11 | 189,32 | 189,32 | 72 |
| 07 feb 2024 | 0.48 Dividendo | |||||
| 06 feb 2024 | 191,78 | 192,34 | 186,22 | 192,30 | 191,82 | 694 |
| 05 feb 2024 | 191,60 | 192,46 | 190,64 | 191,08 | 190,60 | 417 |
| 02 feb 2024 | 193,20 | 193,20 | 190,60 | 191,71 | 191,23 | 307 |
| 01 feb 2024 | 190,34 | 193,16 | 190,05 | 193,16 | 192,68 | 287 |
| 31 gen 2024 | 192,85 | 192,99 | 190,92 | 192,06 | 191,58 | 12 |
| 30 gen 2024 | 191,16 | 191,81 | 189,82 | 191,81 | 191,33 | 26 |
| 29 gen 2024 | 190,15 | 197,74 | 190,15 | 191,30 | 190,82 | 877 |
| 26 gen 2024 | 187,98 | 195,61 | 187,21 | 191,44 | 190,96 | 642 |
| 25 gen 2024 | 188,54 | 190,60 | 181,41 | 183,70 | 183,24 | 717 |
| 24 gen 2024 | 176,16 | 177,27 | 174,06 | 174,12 | 173,69 | 229 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 174,60 | 178,63 | 173,50 | 175,24 | 174,80 | 43 |
| 19 gen 2024 | 173,64 | 173,64 | 170,47 | 172,00 | 171,57 | 206 |
| 18 gen 2024 | 172,24 | 172,69 | 170,38 | 172,22 | 171,79 | 210 |
| 17 gen 2024 | 171,05 | 171,31 | 168,69 | 170,44 | 170,01 | 330 |
| 16 gen 2024 | 171,71 | 172,35 | 169,34 | 170,73 | 170,30 | 2.081 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 178,56 | 179,89 | 173,59 | 173,59 | 173,16 | 65 |
| 11 gen 2024 | 177,26 | 178,55 | 176,50 | 178,55 | 178,10 | 164 |
| 10 gen 2024 | 177,83 | 178,12 | 175,30 | 178,12 | 177,68 | 4.261 |
| 09 gen 2024 | 179,23 | 182,27 | 176,28 | 180,65 | 180,20 | 543 |
| 08 gen 2024 | 168,83 | 172,16 | 168,83 | 172,16 | 171,73 | 138 |
| 05 gen 2024 | 168,83 | 168,83 | 167,32 | 167,32 | 166,90 | 25 |
| 04 gen 2024 | 164,88 | 167,50 | 164,88 | 167,50 | 167,08 | 51 |
| 03 gen 2024 | 169,35 | 170,75 | 164,96 | 165,89 | 165,48 | 1.185 |
| 02 gen 2024 | 169,99 | 172,70 | 169,13 | 171,52 | 171,10 | 416 |
| 29 dic 2023 | 172,46 | 172,89 | 170,28 | 171,64 | 171,21 | 49 |
| 28 dic 2023 | 179,00 | 179,00 | 172,84 | 172,95 | 172,52 | 61 |
| 27 dic 2023 | 172,75 | 172,75 | 172,10 | 172,10 | 171,68 | 27 |
| 22 dic 2023 | 173,95 | 174,29 | 171,97 | 173,16 | 172,73 | 207 |
| 21 dic 2023 | 175,05 | 176,76 | 173,70 | 173,70 | 173,27 | 23 |
| 20 dic 2023 | 173,86 | 177,52 | 171,11 | 177,52 | 177,08 | 64 |
| 19 dic 2023 | 172,60 | 173,96 | 169,48 | 172,78 | 172,35 | 298 |
| 18 dic 2023 | 170,00 | 170,19 | 167,95 | 169,96 | 169,54 | 205 |
| 15 dic 2023 | 172,19 | 172,48 | 169,97 | 169,97 | 169,55 | 519 |
| 14 dic 2023 | 172,10 | 175,28 | 170,60 | 170,79 | 170,36 | 10.081 |
| 13 dic 2023 | 166,65 | 168,42 | 166,06 | 168,42 | 168,00 | 56 |
| 12 dic 2023 | 163,96 | 167,45 | 163,42 | 167,42 | 167,00 | 234 |
| 11 dic 2023 | 162,52 | 163,99 | 162,23 | 163,86 | 163,45 | 105 |
| 08 dic 2023 | 163,40 | 164,05 | 162,83 | 163,27 | 162,86 | 6 |
| 07 dic 2023 | 164,10 | 165,04 | 162,28 | 162,68 | 162,27 | 17 |
| 06 dic 2023 | 163,72 | 165,27 | 163,31 | 164,51 | 164,10 | 164 |
| 05 dic 2023 | 160,45 | 162,43 | 160,45 | 160,68 | 160,28 | 159 |
| 04 dic 2023 | 160,00 | 162,02 | 160,00 | 161,05 | 160,65 | 80 |
| 01 dic 2023 | 157,06 | 159,05 | 156,59 | 158,99 | 158,59 | 167 |
| 30 nov 2023 | 159,92 | 160,02 | 157,09 | 157,64 | 157,25 | 49 |
| 29 nov 2023 | 158,64 | 163,91 | 158,30 | 161,15 | 160,75 | 461 |
| 28 nov 2023 | 152,79 | 154,50 | 152,02 | 154,19 | 153,81 | 166 |
| 27 nov 2023 | 153,14 | 153,68 | 152,53 | 153,07 | 152,69 | 152 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.