Italia markets open in 5 hours 15 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.314,35 +762,19 (+2,03%) EUR/USD
1,0712 +0,0008 (+0,07%) Bitcoin EUR
62.423,32 -156,29 (-0,25%) CMC Crypto 200
1.437,04 +22,28 (+1,58%)
Universal Health Services, Inc. (0LJL.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:57PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 164,29 | 164,29 | 164,29 | 164,29 | 164,29 | 8 |
| 22 apr 2024 | 159,50 | 161,55 | 159,50 | 160,69 | 160,69 | 7 |
| 19 apr 2024 | 155,52 | 157,13 | 155,10 | 157,13 | 157,13 | 718 |
| 18 apr 2024 | 156,73 | 156,73 | 152,98 | 154,54 | 154,54 | 112 |
| 17 apr 2024 | 162,23 | 162,23 | 159,63 | 159,99 | 159,99 | 259 |
| 16 apr 2024 | 160,85 | 163,48 | 160,77 | 162,35 | 162,35 | 594 |
| 15 apr 2024 | 169,18 | 169,18 | 168,23 | 168,23 | 168,23 | 227 |
| 12 apr 2024 | 169,00 | 169,00 | 166,83 | 167,41 | 167,41 | 211 |
| 11 apr 2024 | 170,42 | 171,54 | 168,52 | 168,52 | 168,52 | 405 |
| 10 apr 2024 | 168,91 | 170,14 | 168,91 | 170,14 | 170,14 | 2 |
| 09 apr 2024 | 170,50 | 171,36 | 169,29 | 170,59 | 170,59 | 39 |
| 08 apr 2024 | 173,43 | 173,83 | 172,52 | 172,94 | 172,94 | 44 |
| 05 apr 2024 | 173,09 | 173,22 | 173,09 | 173,22 | 173,22 | 100 |
| 04 apr 2024 | 172,73 | 172,73 | 172,73 | 172,73 | 172,73 | 2 |
| 03 apr 2024 | 171,27 | 173,13 | 171,27 | 173,13 | 173,13 | 15 |
| 02 apr 2024 | 172,73 | 172,73 | 171,01 | 172,09 | 172,09 | 59 |
| 28 mar 2024 | 182,33 | 182,68 | 182,33 | 182,57 | 182,57 | 77 |
| 27 mar 2024 | 179,33 | 179,86 | 178,92 | 179,56 | 179,56 | 133 |
| 26 mar 2024 | 178,57 | 179,08 | 178,57 | 179,08 | 179,08 | 86 |
| 25 mar 2024 | 177,99 | 179,26 | 177,55 | 179,07 | 179,07 | 141 |
| 22 mar 2024 | 181,46 | 181,46 | 178,75 | 179,83 | 179,83 | 580 |
| 21 mar 2024 | 181,00 | 181,44 | 180,01 | 180,01 | 180,01 | 54 |
| 20 mar 2024 | 180,08 | 180,93 | 178,67 | 179,25 | 179,25 | 14 |
| 19 mar 2024 | 178,85 | 180,38 | 178,39 | 180,11 | 180,11 | 473 |
| 18 mar 2024 | 174,40 | 177,08 | 174,40 | 177,08 | 177,08 | 3 |
| 15 mar 2024 | 171,86 | 173,53 | 170,09 | 173,53 | 173,53 | 51 |
| 14 mar 2024 | 175,15 | 175,15 | 172,54 | 172,54 | 172,54 | 175 |
| 13 mar 2024 | 175,37 | 176,03 | 175,05 | 176,03 | 176,03 | - |
| 12 mar 2024 | 170,06 | 173,34 | 170,06 | 173,08 | 173,08 | 78 |
| 11 mar 2024 | 173,82 | 174,94 | 170,63 | 170,79 | 170,79 | 1 |
| 08 mar 2024 | 177,77 | 178,57 | 176,65 | 177,30 | 177,30 | 241 |
| 07 mar 2024 | 178,16 | 178,16 | 176,92 | 177,32 | 177,32 | 217 |
| 06 mar 2024 | 175,33 | 176,76 | 173,39 | 176,76 | 176,76 | 2 |
| 05 mar 2024 | 174,39 | 177,18 | 173,73 | 175,97 | 175,97 | 103 |
| 04 mar 2024 | 170,79 | 173,50 | 170,79 | 171,91 | 171,91 | 15 |
| 01 mar 2024 | 168,00 | 171,74 | 166,47 | 171,74 | 171,74 | 17 |
| 29 feb 2024 | 162,87 | 164,96 | 162,87 | 163,84 | 163,84 | 149 |
| 29 feb 2024 | 0.2 Dividendo | |||||
| 28 feb 2024 | 168,45 | 176,17 | 162,37 | 163,23 | 163,03 | 194 |
| 27 feb 2024 | 164,47 | 164,87 | 163,54 | 164,49 | 164,29 | 59 |
| 26 feb 2024 | 164,31 | 165,44 | 164,31 | 165,38 | 165,18 | 210 |
| 23 feb 2024 | 165,73 | 165,73 | 165,73 | 165,73 | 165,53 | 50 |
| 22 feb 2024 | 163,29 | 165,86 | 163,08 | 165,86 | 165,66 | 144 |
| 21 feb 2024 | 162,03 | 162,06 | 161,67 | 162,06 | 161,86 | 95 |
| 20 feb 2024 | 162,51 | 162,51 | 161,39 | 161,80 | 161,61 | 51 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 162,72 | 163,00 | 162,72 | 163,00 | 162,80 | 165 |
| 15 feb 2024 | 163,13 | 163,13 | 162,15 | 162,34 | 162,14 | 40 |
| 14 feb 2024 | 161,21 | 161,22 | 161,06 | 161,06 | 160,87 | 21 |
| 13 feb 2024 | 162,67 | 163,79 | 161,72 | 162,45 | 162,25 | 84 |
| 12 feb 2024 | 161,30 | 164,30 | 161,30 | 164,30 | 164,10 | 145 |
| 09 feb 2024 | 161,92 | 162,54 | 161,92 | 162,15 | 161,95 | 102 |
| 08 feb 2024 | 162,50 | 162,50 | 162,50 | 162,50 | 162,30 | - |
| 07 feb 2024 | 161,83 | 162,70 | 161,83 | 161,83 | 161,63 | 2 |
| 06 feb 2024 | 161,37 | 163,35 | 161,37 | 163,35 | 163,15 | - |
| 05 feb 2024 | 163,04 | 163,04 | 161,90 | 162,79 | 162,59 | 12 |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 158,54 | 162,93 | 158,54 | 162,93 | 162,73 | 302 |
| 31 gen 2024 | 159,52 | 160,85 | 159,51 | 160,71 | 160,51 | 27 |
| 30 gen 2024 | 160,37 | 161,06 | 159,07 | 160,16 | 159,96 | 622 |
| 29 gen 2024 | 156,26 | 156,57 | 155,94 | 156,57 | 156,38 | 50 |
| 26 gen 2024 | 157,91 | 159,15 | 157,24 | 157,42 | 157,23 | 1.941 |
| 25 gen 2024 | 154,88 | 155,74 | 153,73 | 155,74 | 155,55 | 1.336 |
| 24 gen 2024 | 150,95 | 152,85 | 150,35 | 150,35 | 150,16 | 50 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 159,78 | 159,78 | 156,53 | 156,53 | 156,34 | 82 |
| 19 gen 2024 | 155,85 | 157,32 | 155,85 | 157,32 | 157,13 | 4 |
| 18 gen 2024 | 155,08 | 155,08 | 155,08 | 155,08 | 154,89 | 9 |
| 17 gen 2024 | 157,88 | 158,31 | 154,76 | 154,76 | 154,57 | 1 |
| 16 gen 2024 | 156,75 | 157,05 | 156,34 | 157,05 | 156,86 | 1 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 159,45 | 160,13 | 157,94 | 158,25 | 158,06 | 100 |
| 11 gen 2024 | 156,35 | 158,24 | 156,35 | 158,07 | 157,88 | 115 |
| 10 gen 2024 | 155,31 | 155,88 | 154,04 | 155,88 | 155,69 | 48 |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | 153,35 | 153,35 | 153,35 | 153,35 | 153,16 | 25 |
| 04 gen 2024 | 153,04 | 154,00 | 153,04 | 154,00 | 153,81 | 5.309 |
| 03 gen 2024 | 154,71 | 156,68 | 153,74 | 153,74 | 153,55 | 93 |
| 02 gen 2024 | 153,05 | 157,15 | 153,05 | 156,76 | 156,56 | 133 |
| 29 dic 2023 | 151,95 | 152,04 | 151,52 | 152,04 | 151,85 | 12 |
| 28 dic 2023 | 153,51 | 153,51 | 151,15 | 152,26 | 152,07 | 67 |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 151,01 | 153,45 | 151,01 | 153,45 | 153,26 | 30.809 |
| 21 dic 2023 | 150,48 | 150,48 | 148,15 | 149,48 | 149,30 | 4 |
| 20 dic 2023 | 150,92 | 150,92 | 150,92 | 150,92 | 150,74 | 15 |
| 19 dic 2023 | 150,60 | 150,60 | 150,04 | 150,04 | 149,86 | 102 |
| 18 dic 2023 | 148,32 | 148,32 | 148,32 | 148,32 | 148,14 | 35 |
| 15 dic 2023 | 150,29 | 151,31 | 150,29 | 151,31 | 151,13 | 142 |
| 14 dic 2023 | 149,18 | 152,22 | 149,18 | 152,09 | 151,90 | 85 |
| 13 dic 2023 | 144,39 | 145,94 | 144,39 | 145,94 | 145,76 | 58 |
| 12 dic 2023 | 143,42 | 144,24 | 143,18 | 143,58 | 143,40 | 8 |
| 11 dic 2023 | 139,95 | 141,65 | 139,95 | 141,05 | 140,88 | 44 |
| 08 dic 2023 | 134,86 | 135,86 | 134,03 | 135,86 | 135,69 | 1 |
| 07 dic 2023 | 134,76 | 134,76 | 134,74 | 134,74 | 134,57 | 350 |
| 06 dic 2023 | 136,31 | 136,31 | 136,31 | 136,31 | 136,14 | - |
| 05 dic 2023 | 139,80 | 139,80 | 137,33 | 137,33 | 137,16 | 75 |
| 04 dic 2023 | 138,06 | 139,30 | 136,44 | 139,30 | 139,13 | 104 |
| 01 dic 2023 | 138,22 | 138,32 | 137,81 | 138,32 | 138,15 | 1 |
| 30 nov 2023 | 135,02 | 136,45 | 135,02 | 136,45 | 136,28 | 5 |
| *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.