Italia markets close in 7 hours 38 minutes

Church & Dwight Co., Inc. (0R13.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
107,89+0,44 (+0,41%)
In data: 06:55PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20240,000,000,00107,89107,89310
24 apr 2024106,71107,51105,27107,45107,45143.806
23 apr 2024106,89107,69106,19106,81106,812.252
22 apr 2024104,35106,61104,35106,61106,61157.854
19 apr 2024102,25104,14102,25104,14104,14439
18 apr 2024103,91103,91102,63102,64102,64756
17 apr 2024103,70103,99103,09103,41103,41908
16 apr 2024101,92103,57101,92103,40103,40137.578
15 apr 2024101,88102,17101,67101,84101,842.716
12 apr 2024101,68101,87100,73100,73100,73417
11 apr 2024102,52103,06101,89102,39102,39670
10 apr 2024101,10102,28101,10102,20102,203.033
09 apr 2024101,29101,89100,82101,39101,3923.371
08 apr 2024101,80102,09101,47101,78101,78779
05 apr 2024101,95102,38101,16102,26102,262.528
04 apr 2024103,38103,98103,29103,43103,43487
03 apr 2024103,82104,02103,22103,37103,37409
02 apr 2024105,39105,42104,29104,29104,291.447
28 mar 2024104,56104,56103,20104,18104,18542
27 mar 2024103,55104,20103,55103,78103,781.700
26 mar 2024102,99103,66102,99103,31103,3129.034
25 mar 2024104,42104,87103,32103,44103,441.691
22 mar 2024103,96104,52103,58104,33104,33781
21 mar 2024102,48104,21102,00103,98103,984.284
20 mar 2024104,85104,92103,38103,38103,382.802
19 mar 2024104,61104,93104,36104,65104,65731
18 mar 2024104,15105,12104,15104,38104,381.522
15 mar 2024102,90104,41102,87103,79103,791.506
14 mar 2024105,31105,39104,27104,70104,701.872
13 mar 2024104,54105,49104,32105,46105,46579
12 mar 2024103,92104,65103,45104,59104,5984
11 mar 2024105,07105,12103,72103,76103,763.300
08 mar 2024103,74104,63103,11104,63104,63371
07 mar 2024102,22103,71102,22103,71103,711.065
06 mar 2024101,81102,99101,63102,40102,40801
05 mar 2024101,13101,59100,64101,53101,533.771
04 mar 202499,82101,0699,49100,57100,57552
01 mar 202499,75100,1199,1999,8599,851.614
29 feb 2024100,16100,4499,63100,36100,36125.419
28 feb 202499,19100,4499,1999,9199,91113
27 feb 2024100,11100,1999,3299,9499,942.254
26 feb 2024100,93100,93100,01100,43100,43236
23 feb 2024100,38100,3899,7599,9399,93285
22 feb 202497,4599,0397,1599,0399,03882
21 feb 202499,0599,0598,0698,2298,221.233
20 feb 202498,2699,2198,2198,5298,521.632
19 feb 2024------
16 feb 202497,3998,3296,9698,2698,26113
15 feb 202497,7197,7196,5197,1397,13677
14 feb 202497,3597,7596,2396,2396,231.588
14 feb 20240.28375 Dividendo
13 feb 202499,2999,2997,6797,6797,381.227
12 feb 202498,4798,7597,6998,3598,06580
09 feb 202499,91100,7298,1798,1897,892.825
08 feb 2024100,79100,7999,9699,9699,671.013
07 feb 2024100,86101,64100,48101,64101,34552
06 feb 2024100,10101,21100,02100,55100,26288
05 feb 2024100,00100,7899,3399,6199,321.297
02 feb 2024102,45102,9498,60100,36100,071.086
01 feb 2024100,13101,1999,33101,19100,89925
31 gen 2024100,78100,9499,9999,9999,70816
30 gen 202499,75100,4899,30100,40100,111.690
29 gen 202499,4899,9099,1799,2999,00463
26 gen 202498,2598,9097,9898,8998,601.383
25 gen 202497,4197,5597,2797,4397,151.354
24 gen 202499,4599,4597,9097,9197,63403
23 gen 202498,5099,8398,5099,3699,071.010
22 gen 202496,5197,8196,3797,6297,3435
19 gen 202497,2297,7996,9297,6397,35447
18 gen 202498,5098,5097,5997,8097,52716
17 gen 202497,8399,2897,8398,8698,57407
16 gen 202497,7098,1397,1397,7797,49579
15 gen 2024------
12 gen 202497,7898,1097,0797,1196,83657
11 gen 202496,4897,2196,0097,2196,93252
10 gen 202495,9896,5995,8596,1395,8510.102
09 gen 202494,3995,1894,0895,1694,88951
08 gen 202493,7793,7793,7793,7793,5022
05 gen 202494,5094,5093,6193,6193,34126
04 gen 202494,3394,6994,0594,6994,42194
03 gen 202494,5595,0594,1994,1993,92200
02 gen 202494,3195,6094,3194,8894,60237
29 dic 202394,2594,4593,9594,2994,01154
28 dic 202393,8693,9892,9993,8193,541.214
27 dic 202392,3792,7692,3792,7692,49260
22 dic 202391,8292,6091,7591,7591,4873
21 dic 202392,3392,3390,7390,7390,47108
20 dic 202392,2192,7692,2192,4892,21609
19 dic 202392,6893,4892,4192,5492,27481
18 dic 202392,4392,9091,5892,9092,6350
15 dic 202390,3991,6090,3991,1190,85490
14 dic 202394,9794,9791,8791,8791,6019.298
13 dic 202392,3294,2991,7394,2593,981.353
12 dic 202393,6794,2393,5894,2393,96795
11 dic 202393,4793,4792,7492,7492,4796
08 dic 202393,5193,9892,6592,7492,47409
07 dic 202393,6194,1792,9094,1793,90366
06 dic 202393,7194,0192,9694,0193,74356
05 dic 202395,0095,0093,4093,6193,343.094
04 dic 202394,9595,8694,4495,1594,873.287
*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...