Italia markets close in 2 hours 44 minutes

Henry Schein, Inc. (0L3C.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,42+1,30 (+1,78%)
In data: 02:25PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20240,000,000,0074,4274,42-
26 mar 202473,0173,1272,9973,1273,12462
25 mar 202473,1273,1273,1273,1273,122
22 mar 202473,7673,7672,8472,9072,90121
21 mar 202474,6474,9873,9773,9773,97353
20 mar 202474,7174,7174,5274,5274,521.770
19 mar 202474,7074,7774,5174,5174,51159
18 mar 202474,4974,4973,7173,7173,71336
15 mar 202474,6374,7074,3474,3974,39412
14 mar 202475,0875,1574,3775,1575,15951
13 mar 202475,2875,4975,2875,4475,4410
12 mar 202475,6975,6975,6975,6975,69-
11 mar 202474,7475,1274,7274,7474,74153.594
08 mar 202475,3075,6375,3075,3475,34240
07 mar 202475,4775,4775,0275,0275,0245.334
06 mar 202474,9475,9774,9475,4775,47335
05 mar 202476,4076,4776,4076,4776,47684
04 mar 202476,5076,5076,5076,5076,503
01 mar 202476,4877,4076,2677,1377,13576
29 feb 202476,8676,9276,7976,9176,9198
28 feb 202478,5078,5074,6976,0476,04306
27 feb 202478,7281,4376,5279,7179,7157.983
26 feb 202479,8081,3679,8081,0381,03152
23 feb 202478,0081,1878,0080,0080,00560
22 feb 202475,0876,9274,9876,8876,88239
21 feb 202475,0575,3074,8174,9074,90762
20 feb 202475,8175,8175,1775,1775,171.103
19 feb 2024------
16 feb 202475,5075,6275,1475,6175,61319
15 feb 202474,5075,6074,0475,6075,60102
14 feb 202473,2373,4373,2373,4373,43175
13 feb 202475,3475,3473,7973,7973,79220
12 feb 202473,9275,4173,9275,4175,41188
09 feb 202474,7075,1474,7074,9174,91584
08 feb 202473,5474,7573,3273,3273,32390
07 feb 202476,0876,0875,4975,4975,4970
06 feb 202475,5076,2475,0776,2476,2488
05 feb 202475,2675,3374,3674,9874,98755
02 feb 202475,6976,0075,3076,0076,00373
01 feb 202474,5874,9374,5874,6474,6483
31 gen 202475,2175,4075,1375,1675,16182
30 gen 202475,4475,4475,0575,0575,05603
29 gen 202474,1774,5874,1774,5874,5854
26 gen 202474,3174,5573,9173,9173,91415
25 gen 202473,7373,8073,7373,8073,8048
24 gen 2024------
23 gen 202475,1375,1374,2074,2074,2024
22 gen 202473,5074,7573,5074,7574,75100
19 gen 202474,9674,9674,9674,9674,9677
18 gen 202472,7173,1072,5072,8172,817
17 gen 202473,0273,9072,2172,2172,2128
16 gen 202473,3673,3672,4572,4572,45-
15 gen 2024------
12 gen 202473,8573,8573,8573,8573,8510
11 gen 202473,9573,9573,8473,8473,8461
10 gen 202475,3175,5475,2275,4575,45103
09 gen 202475,9175,9875,9175,9875,9830
08 gen 202474,8974,8974,8874,8874,8826
05 gen 202475,1775,1773,7373,7373,731.702
04 gen 202474,6274,7274,6274,7274,7211.310
03 gen 202475,5675,5674,4374,8974,89103
02 gen 202475,7976,2875,3576,1676,16130
29 dic 202375,3475,3675,2275,2775,2710
28 dic 202376,3676,3776,3676,3676,361
27 dic 202375,5975,9275,5975,9275,92268
22 dic 202374,9974,9974,9474,9474,9465.599
21 dic 202374,1374,5274,1374,4374,4351
20 dic 202374,4674,4674,2674,2674,26157
19 dic 202373,4274,3073,4274,3074,30142
18 dic 202374,3874,3873,7873,8173,8161
15 dic 202374,3374,7974,3374,7974,79380
14 dic 202374,3974,7574,3974,7574,7530
13 dic 202372,2372,6872,2372,6872,68384
12 dic 202372,3072,9472,3072,4672,46298
11 dic 202371,8872,0070,8370,8370,8328
08 dic 202372,0672,0671,6871,7371,7365
07 dic 202371,3471,6471,3471,6471,641.980
06 dic 202369,5870,9069,5870,8170,8193
05 dic 202369,7969,9469,6669,8269,82137
04 dic 202369,1969,7269,1469,7269,7286
01 dic 202366,8169,4166,8169,4169,41489
30 nov 202365,3366,0265,3366,0266,0228
29 nov 202366,2767,2566,2766,6766,6741
28 nov 202367,8167,9667,5467,9667,968
27 nov 202369,4269,8868,1568,1568,15301
24 nov 202369,1669,6969,1669,6969,6952
23 nov 2023------
22 nov 202369,1769,4369,1669,1969,19427
21 nov 202368,5968,7068,5368,5368,53246
20 nov 202369,0869,0869,0569,0869,08204
17 nov 202369,0069,0568,7868,7868,7874
16 nov 202368,6368,7368,1568,7368,73782
15 nov 202369,1669,6268,7568,7568,75284
14 nov 202368,0768,7966,8068,7968,79216
13 nov 202364,8768,8964,8668,2568,25959
10 nov 202363,7564,1063,2363,5263,5231
09 nov 202363,6363,6363,4463,4463,4465
08 nov 202363,4763,4763,4763,4763,474
07 nov 202362,5063,0062,4763,0063,0094
06 nov 202362,4063,0962,4062,6162,6117.257
*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...