Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.534,33 -600,36 (-1,00%)
Danaher Corporation (0R2B.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:32PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 244,39 | 245,97 | 243,13 | 245,95 | 245,95 | 693 |
| 25 apr 2024 | 248,49 | 250,51 | 245,30 | 247,74 | 247,74 | 6.946 |
| 24 apr 2024 | 255,00 | 255,00 | 248,04 | 250,34 | 250,34 | 4.436 |
| 23 apr 2024 | 255,34 | 256,28 | 249,84 | 254,04 | 254,04 | 9.839 |
| 22 apr 2024 | 235,61 | 238,28 | 234,62 | 238,28 | 238,28 | 2.155 |
| 19 apr 2024 | 237,43 | 238,08 | 234,48 | 234,65 | 234,65 | 6.046 |
| 18 apr 2024 | 237,86 | 238,19 | 230,77 | 236,14 | 236,14 | 11.644 |
| 17 apr 2024 | 240,19 | 241,62 | 237,70 | 240,02 | 240,02 | 1.050 |
| 16 apr 2024 | 240,21 | 241,30 | 238,93 | 241,14 | 241,14 | 1.591 |
| 15 apr 2024 | 242,46 | 243,25 | 238,15 | 238,23 | 238,23 | 5.520 |
| 12 apr 2024 | 242,38 | 243,18 | 239,20 | 240,26 | 240,26 | 1.620 |
| 11 apr 2024 | 246,93 | 246,93 | 243,13 | 245,66 | 245,66 | 1.160 |
| 10 apr 2024 | 245,51 | 245,76 | 243,67 | 245,03 | 245,03 | 3.455 |
| 09 apr 2024 | 246,37 | 247,73 | 245,89 | 247,10 | 247,10 | 3.386 |
| 08 apr 2024 | 243,95 | 245,73 | 243,31 | 244,45 | 244,45 | 781 |
| 05 apr 2024 | 242,63 | 245,98 | 242,22 | 244,88 | 244,88 | 4.219 |
| 04 apr 2024 | 246,50 | 246,99 | 245,06 | 246,35 | 246,35 | 1.400 |
| 03 apr 2024 | 246,00 | 247,51 | 245,51 | 245,93 | 245,93 | 1.784 |
| 02 apr 2024 | 244,92 | 245,78 | 242,88 | 245,05 | 245,05 | 2.377 |
| 28 mar 2024 | 248,36 | 250,68 | 247,62 | 250,36 | 250,36 | 1.252 |
| 27 mar 2024 | 249,00 | 250,19 | 247,51 | 247,67 | 247,67 | 2.105 |
| 27 mar 2024 | 0.27 Dividendo | |||||
| 26 mar 2024 | 247,42 | 249,18 | 247,34 | 248,44 | 248,17 | 4.593 |
| 25 mar 2024 | 253,92 | 254,99 | 246,49 | 247,90 | 247,63 | 3.433 |
| 22 mar 2024 | 255,00 | 256,39 | 253,77 | 254,82 | 254,54 | 4.963 |
| 21 mar 2024 | 252,18 | 255,21 | 251,51 | 253,23 | 252,96 | 5.926 |
| 20 mar 2024 | 253,30 | 254,99 | 250,57 | 250,85 | 250,58 | 2.673 |
| 19 mar 2024 | 251,01 | 253,38 | 250,26 | 253,38 | 253,10 | 1.516 |
| 18 mar 2024 | 251,63 | 252,84 | 249,98 | 252,44 | 252,17 | 101.764 |
| 15 mar 2024 | 251,10 | 253,49 | 250,05 | 252,06 | 251,79 | 3.003 |
| 14 mar 2024 | 254,32 | 254,97 | 250,78 | 252,17 | 251,90 | 4.153 |
| 13 mar 2024 | 253,80 | 255,43 | 253,42 | 254,30 | 254,02 | 674 |
| 12 mar 2024 | 252,83 | 255,25 | 252,01 | 254,20 | 253,92 | 590 |
| 11 mar 2024 | 253,50 | 253,84 | 250,80 | 253,11 | 252,83 | 7.778 |
| 08 mar 2024 | 253,10 | 255,36 | 252,96 | 255,15 | 254,87 | 1.203 |
| 07 mar 2024 | 252,90 | 255,67 | 252,90 | 253,81 | 253,53 | 220.934 |
| 06 mar 2024 | 255,65 | 256,82 | 254,43 | 255,10 | 254,82 | 1.071 |
| 05 mar 2024 | 257,63 | 258,53 | 254,50 | 255,36 | 255,08 | 6.840 |
| 04 mar 2024 | 256,52 | 258,21 | 255,48 | 255,48 | 255,20 | 1.301 |
| 01 mar 2024 | 251,88 | 256,12 | 251,41 | 256,05 | 255,77 | 1.755 |
| 29 feb 2024 | 256,77 | 257,00 | 253,60 | 254,88 | 254,60 | 3.522 |
| 28 feb 2024 | 254,05 | 256,46 | 253,49 | 255,03 | 254,75 | 1.697 |
| 27 feb 2024 | 252,12 | 255,21 | 251,62 | 254,66 | 254,38 | 258.847 |
| 26 feb 2024 | 253,32 | 254,33 | 250,46 | 251,81 | 251,54 | 361.792 |
| 23 feb 2024 | 254,00 | 254,33 | 252,71 | 252,95 | 252,68 | 1.005 |
| 22 feb 2024 | 251,74 | 253,10 | 249,32 | 252,53 | 252,26 | 2.397 |
| 21 feb 2024 | 246,68 | 249,79 | 246,11 | 248,66 | 248,39 | 2.636 |
| 20 feb 2024 | 248,94 | 250,47 | 247,01 | 247,36 | 247,09 | 5.113 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 248,96 | 252,01 | 247,13 | 252,01 | 251,74 | 1.813 |
| 15 feb 2024 | 248,17 | 251,61 | 245,75 | 251,05 | 250,77 | 1.709 |
| 14 feb 2024 | 241,53 | 244,94 | 241,53 | 244,34 | 244,07 | 157.867 |
| 13 feb 2024 | 245,42 | 245,42 | 239,98 | 239,98 | 239,72 | 1.367 |
| 12 feb 2024 | 244,18 | 245,89 | 241,09 | 245,89 | 245,62 | 1.041 |
| 09 feb 2024 | 245,21 | 247,00 | 243,77 | 244,17 | 243,90 | 1.616 |
| 08 feb 2024 | 245,51 | 246,50 | 244,27 | 245,34 | 245,07 | 1.497 |
| 07 feb 2024 | 249,15 | 249,87 | 246,47 | 249,58 | 249,31 | 1.260 |
| 06 feb 2024 | 246,84 | 248,31 | 244,55 | 248,25 | 247,98 | 125.403 |
| 05 feb 2024 | 245,22 | 249,10 | 243,05 | 246,15 | 245,88 | 2.644 |
| 02 feb 2024 | 243,40 | 246,50 | 242,15 | 246,50 | 246,23 | 4.193 |
| 01 feb 2024 | 239,24 | 242,58 | 239,24 | 241,89 | 241,62 | 839 |
| 31 gen 2024 | 245,03 | 248,38 | 240,10 | 241,52 | 241,26 | 5.835 |
| 30 gen 2024 | 243,03 | 244,35 | 238,47 | 243,56 | 243,30 | 1.793 |
| 29 gen 2024 | 232,75 | 234,51 | 231,59 | 231,74 | 231,49 | 1.301 |
| 26 gen 2024 | 236,15 | 240,23 | 235,15 | 235,75 | 235,50 | 2.973 |
| 25 gen 2024 | 230,97 | 232,00 | 227,43 | 227,56 | 227,31 | 3.201 |
| 24 gen 2024 | 232,10 | 232,69 | 229,82 | 230,23 | 229,98 | 187.335 |
| 23 gen 2024 | 232,88 | 233,26 | 230,71 | 231,43 | 231,18 | 131.779 |
| 22 gen 2024 | 231,50 | 232,86 | 226,59 | 231,80 | 231,55 | 346.311 |
| 19 gen 2024 | 226,31 | 231,15 | 225,22 | 231,15 | 230,90 | 298.655 |
| 18 gen 2024 | 222,79 | 226,46 | 222,79 | 226,46 | 226,21 | 1.592 |
| 17 gen 2024 | 227,93 | 228,75 | 223,63 | 223,63 | 223,39 | 525 |
| 16 gen 2024 | 225,32 | 229,54 | 224,49 | 226,56 | 226,31 | 18.366 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 228,77 | 229,46 | 225,63 | 226,02 | 225,77 | 410 |
| 11 gen 2024 | 228,80 | 229,97 | 226,24 | 228,40 | 228,15 | 825 |
| 10 gen 2024 | 230,87 | 231,03 | 226,61 | 228,37 | 228,12 | 12.117 |
| 09 gen 2024 | 237,87 | 241,19 | 233,28 | 234,49 | 234,23 | 978 |
| 08 gen 2024 | 228,73 | 233,05 | 228,32 | 232,75 | 232,50 | 719 |
| 05 gen 2024 | 232,62 | 232,84 | 229,31 | 229,31 | 229,06 | 8.812 |
| 04 gen 2024 | 230,33 | 232,27 | 230,33 | 232,05 | 231,80 | 505 |
| 03 gen 2024 | 235,36 | 236,38 | 229,87 | 231,94 | 231,69 | 1.965 |
| 02 gen 2024 | 229,86 | 235,10 | 227,92 | 233,46 | 233,21 | 1.164 |
| 29 dic 2023 | 233,10 | 233,82 | 231,04 | 231,42 | 231,17 | 529 |
| 28 dic 2023 | 234,00 | 234,03 | 232,74 | 233,75 | 233,50 | 565 |
| 28 dic 2023 | 0.24 Dividendo | |||||
| 27 dic 2023 | 231,68 | 232,89 | 231,68 | 232,37 | 231,88 | 632 |
| 22 dic 2023 | 232,49 | 232,49 | 229,04 | 229,04 | 228,55 | 285 |
| 21 dic 2023 | 228,50 | 230,99 | 228,10 | 229,64 | 229,15 | 311 |
| 20 dic 2023 | 229,09 | 231,91 | 228,57 | 231,67 | 231,18 | 2.457 |
| 19 dic 2023 | 227,21 | 228,32 | 226,03 | 227,25 | 226,77 | 5.683 |
| 18 dic 2023 | 228,09 | 229,47 | 226,68 | 226,88 | 226,40 | 1.254 |
| 15 dic 2023 | 228,90 | 228,90 | 228,90 | 228,90 | 228,42 | 5.233 |
| 14 dic 2023 | 226,86 | 232,23 | 226,76 | 228,88 | 228,40 | 25.849 |
| 13 dic 2023 | 219,55 | 221,87 | 219,37 | 220,88 | 220,41 | 1.168 |
| 12 dic 2023 | 221,76 | 222,07 | 218,69 | 220,97 | 220,50 | 808 |
| 11 dic 2023 | 218,58 | 221,14 | 217,75 | 221,07 | 220,60 | 1.501 |
| 08 dic 2023 | 218,75 | 219,70 | 216,01 | 217,09 | 216,63 | 1.002 |
| 07 dic 2023 | 220,55 | 220,55 | 215,37 | 219,57 | 219,10 | 768 |
| 06 dic 2023 | 219,99 | 221,49 | 219,72 | 220,76 | 220,30 | 518 |
| *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.