Italia Markets open in 8 hrs 21 mins

Waters Corporation (0LTI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
356,02-2,83 (-0,79%)
Alla chiusura: 05:43PM BST
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024352,41356,67352,41356,67356,6759
17 mag 2024362,55362,55358,85358,85358,8511
16 mag 2024358,78362,97356,39362,97362,9735
15 mag 2024368,16368,16359,38360,26360,26100
14 mag 2024357,75357,75355,62355,62355,62171
13 mag 2024348,55353,58348,14350,64350,64111
10 mag 2024333,54347,30333,54343,80343,8031
09 mag 2024323,95336,00323,95336,00336,0016
08 mag 2024326,79328,77321,47326,26326,26444
07 mag 2024326,68326,68316,26321,72321,72501
03 mag 2024319,91325,00317,46323,71323,71103
02 mag 2024314,18315,07310,32311,71311,71809
01 mag 2024311,25312,31311,25312,31312,31141
30 apr 2024------
29 apr 2024311,54314,05311,54313,98313,9867
26 apr 2024308,05310,36307,91310,36310,36111
25 apr 2024303,53305,97303,49305,79305,791.136
24 apr 2024312,90313,92305,92305,92305,922.009
23 apr 2024314,23314,80308,88314,57314,57470
22 apr 2024296,10300,52296,10300,52300,525.362
19 apr 2024295,66298,04294,33298,04298,0440.215
18 apr 2024297,57300,00292,92296,07296,071.299
17 apr 2024311,67312,07302,89307,39307,39218
16 apr 2024319,33320,60314,50316,53316,53105
15 apr 2024322,22325,52319,93319,93319,93611
12 apr 2024336,07336,63323,39324,19324,19196
11 apr 2024339,58341,04337,88341,04341,04109
10 apr 2024337,62338,84330,20336,35336,35660
09 apr 2024345,66346,09342,28344,00344,00381
08 apr 2024337,11340,30336,07340,30340,3011
05 apr 2024335,84338,94335,84337,43337,43628
04 apr 2024343,00346,89339,48341,77341,77682
03 apr 2024340,89341,37340,14341,36341,36355
02 apr 2024340,63340,63336,74339,64339,64290
28 mar 2024342,92345,56342,26345,05345,05234
27 mar 2024339,95342,57337,41342,01342,01281
26 mar 2024344,20344,20339,61339,88339,88249
25 mar 2024348,89349,60342,10342,15342,15264
22 mar 2024351,03351,04343,02343,13343,13119
21 mar 2024346,85355,35346,85353,52353,52869
20 mar 2024348,48348,48344,63344,63344,63638
19 mar 2024352,58352,58344,71346,88346,88104
18 mar 2024350,37355,03348,72351,06351,061.341
15 mar 2024339,95352,01339,95352,01352,01221
14 mar 2024352,65352,65344,61344,90344,90411
13 mar 2024354,40356,58352,29352,29352,29109
12 mar 2024349,49355,24349,49355,18355,1846
11 mar 2024352,81355,46351,30353,01353,01249
08 mar 2024361,41364,14359,35363,21363,21239
07 mar 2024352,85360,00351,55358,82358,82154
06 mar 2024343,96349,84343,41348,49348,49202
05 mar 2024346,21346,85343,58344,08344,08244
04 mar 2024348,54351,25345,43347,94347,94153
01 mar 2024335,20344,25331,64343,00343,0088
29 feb 2024338,46340,29334,99338,18338,1831.269
28 feb 2024332,93342,97331,59340,42340,42164
27 feb 2024330,79330,79326,69328,18328,1810.205
26 feb 2024328,55333,70328,23329,55329,5557
23 feb 2024330,75332,79330,75331,73331,7367
22 feb 2024325,75329,26325,67329,26329,26132
21 feb 2024322,96327,27321,71327,27327,27387
20 feb 2024322,99324,93321,02324,43324,43997
19 feb 2024------
16 feb 2024322,33332,47319,49328,28328,28204
15 feb 2024317,86323,30316,70321,92321,92102
14 feb 2024313,08314,71312,23312,54312,54110
13 feb 2024314,13316,78310,22310,22310,22101
12 feb 2024319,96323,03319,96321,05321,0532
09 feb 2024326,74327,63324,59324,59324,59342
08 feb 2024324,08326,61322,55326,61326,61151
07 feb 2024329,64330,46325,70329,08329,0876
06 feb 2024311,22332,13311,22330,20330,20129
05 feb 2024322,11325,62318,40323,73323,731.203
02 feb 2024319,44319,94316,68319,94319,94183
01 feb 2024317,77317,77317,77317,77317,7748
31 gen 2024325,58326,74324,78324,83324,8388
30 gen 2024322,85328,24322,85326,97326,97334
29 gen 2024321,98323,27320,49323,27323,2720
26 gen 2024317,31320,47316,14320,24320,2425
25 gen 2024316,70316,70311,24312,29312,29147
24 gen 2024317,48317,57310,71313,29313,2952
23 gen 2024------
22 gen 2024316,84317,52310,94317,01317,0177
19 gen 2024310,63312,55306,65312,24312,24116
18 gen 2024305,63306,79301,19306,79306,79233
17 gen 2024307,85307,86303,34303,52303,5261
16 gen 2024308,01309,25304,19309,25309,258.621
15 gen 2024------
12 gen 2024306,30306,74305,21306,44306,4417
11 gen 2024305,08308,11302,68302,68302,6830
10 gen 2024300,00300,00294,26296,54296,54378
09 gen 2024311,98316,93307,09307,09307,0922
08 gen 2024305,28306,45305,28306,45306,45325
05 gen 2024309,01309,01306,92306,92306,9222
04 gen 2024305,88308,04305,60308,04308,043.518
03 gen 2024327,00327,00308,61308,61308,61307
02 gen 2024327,57334,58326,02330,45330,4557
29 dic 2023329,61332,18328,34328,34328,341
28 dic 2023333,76334,00333,42334,00334,00101
27 dic 2023333,34333,41333,34333,41333,412
*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...