Italia Markets close in 4 hrs 4 mins

Stericycle, Inc. (0L9O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,90-0,03 (-0,06%)
In data: 02:33PM BST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202457,9057,9057,9057,9057,902
20 giu 202458,2058,2057,9357,9357,93430
19 giu 2024------
18 giu 202458,4458,4858,4458,4858,4862
17 giu 2024------
14 giu 202457,7757,7757,7757,7757,775
13 giu 202458,2758,2757,9257,9257,92170
12 giu 202458,8158,8158,6558,6558,6540.584
11 giu 202459,0659,0659,0159,0259,02243
10 giu 202458,9659,0258,9259,0059,00534
07 giu 202458,9959,0658,9859,0659,06694
06 giu 202459,1559,1859,0259,0259,02601
05 giu 202459,1859,3659,1459,2459,24535
04 giu 202459,0559,2259,0559,2259,2224
03 giu 202459,3559,3959,1159,1859,1810.756
31 mag 202449,7450,1249,7450,1250,1212
30 mag 202449,5350,1849,5350,1850,181
29 mag 202449,4249,5349,0649,5349,53107
28 mag 202449,2251,0549,2249,9749,97283
24 mag 2024------
23 mag 202444,8744,8744,8744,8744,874
22 mag 202445,0845,3645,0845,3645,3698
21 mag 202445,8845,8845,8845,8845,882
20 mag 202446,3046,3046,3046,3046,308
17 mag 202446,6746,6746,6746,6746,671
16 mag 202446,1946,4846,1946,4846,4821
15 mag 2024------
14 mag 202447,8047,8046,6146,7246,7291
13 mag 202447,2447,2447,2447,2447,2410
10 mag 2024------
09 mag 2024------
08 mag 202447,4747,4747,4747,4747,4717
07 mag 202447,8148,0947,8148,0148,01636
03 mag 202446,0646,0646,0646,0646,069
02 mag 202444,5944,6144,4044,4044,40236
01 mag 202444,8744,8744,8744,8744,871
30 apr 2024------
29 apr 202446,5146,5146,5146,5146,5124
26 apr 2024------
25 apr 202448,7948,7946,6447,4447,4417
24 apr 2024------
23 apr 202450,7851,0050,7851,0051,00124
22 apr 202450,4750,4750,4750,4750,474
19 apr 202449,4149,4148,8148,8148,8124.155
18 apr 202448,3748,3948,3748,3948,396
17 apr 202449,2649,2649,0649,0649,062
16 apr 202448,8848,9248,8848,9248,9296
15 apr 202449,2849,4549,2849,4549,4535
12 apr 202449,6149,6149,6149,6149,614
11 apr 202450,4850,4850,4850,4850,484
10 apr 202450,4150,4150,4150,4150,4121
09 apr 202451,5452,1151,5452,1152,11228
08 apr 202452,2452,2451,6051,6051,60210
05 apr 2024------
04 apr 202451,3352,0151,3352,0152,01271
03 apr 2024------
02 apr 202451,2051,2051,2051,2051,202
28 mar 202453,0853,0852,7452,7452,74352
27 mar 202452,9352,9352,9352,9352,932
26 mar 202452,7252,8152,7252,8152,81201
25 mar 202452,9352,9352,9352,9352,935
22 mar 202452,8552,8552,3252,3252,321.602
21 mar 2024------
20 mar 202453,6453,6453,6453,6453,643
19 mar 202453,4553,4553,3253,4553,45346
18 mar 202452,2852,3052,2852,2852,281
15 mar 202452,5952,5952,5952,5952,59-
14 mar 202452,1652,5252,1652,1652,1620
13 mar 202452,7152,7152,7152,7152,71-
12 mar 202451,3751,3751,3751,3751,3720
11 mar 202451,6652,1351,4052,1352,1340
08 mar 202452,7853,0052,7853,0053,003
07 mar 202453,3753,3753,3753,3753,374
06 mar 2024------
05 mar 202453,4253,4253,4253,4253,42-
04 mar 202453,7453,7453,7453,7453,741
01 mar 202453,9753,9753,6253,6953,693
29 feb 202456,1956,1954,4154,4154,4135
28 feb 202454,8156,1554,8156,0556,05111
27 feb 202451,4651,4650,3850,3850,38104
26 feb 202450,7550,7950,7550,7950,791
23 feb 202450,6550,6550,6550,6550,6542
22 feb 202449,1549,3849,1549,3849,38109
21 feb 2024------
20 feb 202449,5549,6149,5549,6149,61108
19 feb 2024------
16 feb 202449,9849,9849,9849,9849,987
15 feb 202450,0250,3250,0250,3250,32133
14 feb 202448,9149,2548,9149,2549,2531
13 feb 2024------
12 feb 202448,9749,2348,9549,0549,0588
09 feb 202448,3748,3748,3748,3748,37130
08 feb 2024------
07 feb 202448,7448,7448,7448,7448,74132
06 feb 202448,2548,2648,2548,2648,26-
05 feb 202447,5047,5047,5047,5047,502
02 feb 202448,2548,2548,2548,2548,252
01 feb 2024------
31 gen 202449,3349,6148,9148,9148,91156
30 gen 202449,3049,7549,2749,4049,406
*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...