Italia markets close in 8 hours 19 minutes
FTSE MIB
34.363,75 +638,93 (+1,89%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,52 +0,16 (+0,19%) Bitcoin EUR
62.478,78 +312,29 (+0,50%)
Becton, Dickinson and Company (0R19.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 06:58PM BST. Mercato aperto.
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 | 0,00 | 0,00 | 0,00 | 235,71 | 235,71 | 28 |
| 22 apr 2024 | 234,72 | 235,72 | 233,18 | 234,02 | 234,02 | 302 |
| 19 apr 2024 | 234,70 | 235,42 | 233,90 | 235,03 | 235,03 | 2.989 |
| 18 apr 2024 | 232,22 | 232,64 | 230,46 | 230,76 | 230,76 | 1.649 |
| 17 apr 2024 | 230,74 | 232,15 | 229,52 | 231,67 | 231,67 | 638 |
| 16 apr 2024 | 234,82 | 235,38 | 232,00 | 232,01 | 232,01 | 508 |
| 15 apr 2024 | 237,11 | 238,11 | 236,52 | 237,45 | 237,45 | 1.149 |
| 12 apr 2024 | 239,80 | 240,57 | 234,97 | 235,20 | 235,20 | 6.482 |
| 11 apr 2024 | 240,93 | 242,99 | 239,97 | 242,99 | 242,99 | 1.999 |
| 10 apr 2024 | 243,35 | 244,05 | 239,71 | 240,60 | 240,60 | 2.802 |
| 09 apr 2024 | 242,67 | 243,93 | 241,22 | 243,77 | 243,77 | 4.401 |
| 08 apr 2024 | 245,99 | 246,05 | 241,88 | 242,92 | 242,92 | 723 |
| 05 apr 2024 | 242,11 | 244,85 | 242,10 | 244,67 | 244,67 | 1.742 |
| 04 apr 2024 | 245,79 | 246,74 | 243,87 | 245,62 | 245,62 | 1.246 |
| 03 apr 2024 | 241,53 | 244,95 | 240,74 | 244,43 | 244,43 | 950 |
| 02 apr 2024 | 242,92 | 242,92 | 240,45 | 241,66 | 241,66 | 1.627 |
| 28 mar 2024 | 245,46 | 248,15 | 245,46 | 248,04 | 248,04 | 2.618 |
| 27 mar 2024 | 243,39 | 245,88 | 242,52 | 244,66 | 244,66 | 1.457 |
| 26 mar 2024 | 242,21 | 242,86 | 240,89 | 241,28 | 241,28 | 2.723 |
| 25 mar 2024 | 245,35 | 245,98 | 240,91 | 241,30 | 241,30 | 2.586 |
| 22 mar 2024 | 242,96 | 245,28 | 242,05 | 244,57 | 244,57 | 1.508 |
| 21 mar 2024 | 238,96 | 240,82 | 237,77 | 240,82 | 240,82 | 1.433 |
| 20 mar 2024 | 240,25 | 240,55 | 236,81 | 236,81 | 236,81 | 1.290 |
| 19 mar 2024 | 238,19 | 239,45 | 237,72 | 239,21 | 239,21 | 1.069 |
| 18 mar 2024 | 237,61 | 239,37 | 236,63 | 237,39 | 237,39 | 919 |
| 15 mar 2024 | 232,18 | 236,35 | 232,18 | 236,23 | 236,23 | 2.023 |
| 14 mar 2024 | 238,29 | 239,97 | 235,84 | 235,97 | 235,97 | 1.856 |
| 13 mar 2024 | 237,33 | 241,41 | 237,14 | 239,30 | 239,30 | 732 |
| 12 mar 2024 | 239,38 | 239,57 | 237,43 | 237,88 | 237,88 | 4.864 |
| 11 mar 2024 | 241,34 | 241,34 | 238,88 | 239,04 | 239,04 | 2.884 |
| 08 mar 2024 | 237,61 | 241,00 | 236,27 | 241,00 | 241,00 | 337 |
| 07 mar 2024 | 237,13 | 238,66 | 236,41 | 237,47 | 237,47 | 1.191 |
| 07 mar 2024 | 0.95 Dividendo | |||||
| 06 mar 2024 | 233,36 | 236,34 | 233,22 | 235,43 | 234,48 | 608 |
| 05 mar 2024 | 237,27 | 238,45 | 234,40 | 235,35 | 234,40 | 566 |
| 04 mar 2024 | 234,31 | 236,36 | 233,44 | 235,24 | 234,29 | 128 |
| 01 mar 2024 | 235,30 | 236,13 | 233,45 | 236,07 | 235,12 | 1.551 |
| 29 feb 2024 | 239,58 | 239,79 | 235,16 | 235,52 | 234,57 | 284 |
| 28 feb 2024 | 240,93 | 242,10 | 239,46 | 240,10 | 239,13 | 2.333 |
| 27 feb 2024 | 242,07 | 242,94 | 240,80 | 241,64 | 240,66 | 1.620 |
| 26 feb 2024 | 245,87 | 246,05 | 242,45 | 242,45 | 241,47 | 581 |
| 23 feb 2024 | 243,95 | 245,70 | 243,50 | 245,70 | 244,71 | 678 |
| 22 feb 2024 | 245,68 | 245,68 | 241,13 | 242,72 | 241,74 | 703 |
| 21 feb 2024 | 240,73 | 244,32 | 240,18 | 244,11 | 243,12 | 3.556 |
| 20 feb 2024 | 240,76 | 243,05 | 240,16 | 242,39 | 241,41 | 2.540 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 239,96 | 243,77 | 238,82 | 243,27 | 242,29 | 1.216 |
| 15 feb 2024 | 238,88 | 241,62 | 238,39 | 239,19 | 238,22 | 540 |
| 14 feb 2024 | 239,00 | 239,77 | 237,27 | 237,27 | 236,31 | 1.458 |
| 13 feb 2024 | 243,47 | 244,78 | 239,20 | 239,20 | 238,23 | 535 |
| 12 feb 2024 | 243,41 | 245,92 | 241,69 | 244,76 | 243,77 | 5.311 |
| 09 feb 2024 | 240,96 | 242,69 | 239,48 | 242,69 | 241,71 | 1.029 |
| 08 feb 2024 | 238,28 | 242,27 | 238,23 | 240,70 | 239,73 | 524 |
| 07 feb 2024 | 239,04 | 242,39 | 238,37 | 240,70 | 239,73 | 430 |
| 06 feb 2024 | 235,46 | 240,60 | 234,84 | 238,88 | 237,92 | 433 |
| 05 feb 2024 | 236,98 | 238,67 | 235,30 | 235,87 | 234,92 | 1.353 |
| 02 feb 2024 | 244,67 | 245,66 | 239,49 | 240,38 | 239,41 | 717 |
| 01 feb 2024 | 234,33 | 240,01 | 233,18 | 240,01 | 239,04 | 1.247 |
| 31 gen 2024 | 238,22 | 240,94 | 236,23 | 240,13 | 239,16 | 877 |
| 30 gen 2024 | 238,50 | 238,94 | 237,21 | 237,60 | 236,64 | 1.220 |
| 29 gen 2024 | 236,32 | 237,76 | 235,71 | 237,40 | 236,44 | 2.197 |
| 26 gen 2024 | 238,06 | 238,94 | 235,68 | 236,28 | 235,33 | 742 |
| 25 gen 2024 | 235,70 | 236,97 | 234,11 | 235,96 | 235,01 | 2.635 |
| 24 gen 2024 | 237,97 | 240,31 | 234,96 | 235,52 | 234,57 | 605 |
| 23 gen 2024 | 236,18 | 237,94 | 235,95 | 237,18 | 236,22 | 930 |
| 22 gen 2024 | 235,89 | 238,99 | 235,89 | 235,89 | 234,94 | 60.706 |
| 19 gen 2024 | 234,55 | 235,67 | 233,64 | 235,62 | 234,67 | 71.181 |
| 18 gen 2024 | 235,70 | 236,07 | 233,55 | 234,99 | 234,04 | 453 |
| 17 gen 2024 | 234,05 | 236,58 | 232,95 | 234,32 | 233,37 | 1.455 |
| 16 gen 2024 | 236,65 | 237,26 | 232,73 | 236,49 | 235,54 | 643 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 236,54 | 237,56 | 235,10 | 236,30 | 235,35 | 4.929 |
| 11 gen 2024 | 238,22 | 238,90 | 234,30 | 236,09 | 235,14 | 14.871 |
| 10 gen 2024 | 237,84 | 239,62 | 233,07 | 238,53 | 237,57 | 7.429 |
| 09 gen 2024 | 247,18 | 249,72 | 239,84 | 239,93 | 238,96 | 1.399 |
| 08 gen 2024 | 242,69 | 247,51 | 242,69 | 247,51 | 246,51 | 471 |
| 05 gen 2024 | 242,01 | 243,40 | 242,01 | 242,97 | 241,99 | 264 |
| 04 gen 2024 | 240,75 | 241,73 | 240,75 | 241,73 | 240,75 | 269 |
| 03 gen 2024 | 245,82 | 246,20 | 240,23 | 241,21 | 240,24 | 1.152 |
| 02 gen 2024 | 243,22 | 248,24 | 241,99 | 245,90 | 244,91 | 644 |
| 29 dic 2023 | 243,88 | 243,90 | 241,95 | 243,59 | 242,61 | 6 |
| 28 dic 2023 | 242,13 | 243,84 | 242,13 | 243,73 | 242,75 | 516 |
| 27 dic 2023 | 242,10 | 242,79 | 242,10 | 242,38 | 241,40 | 1.536 |
| 22 dic 2023 | 244,59 | 245,27 | 242,71 | 244,97 | 243,98 | 115 |
| 21 dic 2023 | 239,74 | 243,81 | 239,74 | 243,01 | 242,03 | 383 |
| 20 dic 2023 | 240,46 | 241,40 | 238,07 | 241,40 | 240,43 | 1.808 |
| 19 dic 2023 | 237,61 | 240,68 | 237,61 | 238,13 | 237,17 | 583 |
| 18 dic 2023 | 238,32 | 240,19 | 237,80 | 239,47 | 238,50 | 960 |
| 15 dic 2023 | 239,49 | 239,49 | 239,49 | 239,49 | 238,52 | 7.924 |
| 14 dic 2023 | 242,18 | 243,56 | 238,58 | 238,76 | 237,80 | 264 |
| 13 dic 2023 | 236,45 | 237,63 | 235,65 | 237,63 | 236,67 | 913 |
| 12 dic 2023 | 232,91 | 236,37 | 232,03 | 235,98 | 235,03 | 4.771 |
| 11 dic 2023 | 232,46 | 234,14 | 232,26 | 233,56 | 232,62 | 956 |
| 08 dic 2023 | 233,54 | 234,60 | 232,64 | 232,64 | 231,70 | 29.726 |
| 07 dic 2023 | 233,45 | 233,70 | 232,10 | 233,11 | 232,17 | 334 |
| 07 dic 2023 | 0.95 Dividendo | |||||
| 06 dic 2023 | 233,74 | 234,64 | 232,65 | 233,50 | 231,61 | 15.859 |
| 05 dic 2023 | 237,56 | 237,56 | 233,62 | 235,14 | 233,24 | 636 |
| 04 dic 2023 | 237,85 | 238,50 | 237,15 | 237,96 | 236,04 | 581 |
| 01 dic 2023 | 236,18 | 238,33 | 235,20 | 238,33 | 236,40 | 155 |
| *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.