Italia markets closed

Stryker Corporation (0R2S.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
333,05-1,47 (-0,44%)
Alla chiusura: 06:39PM BST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024333,30335,71330,35333,05333,05362
16 mag 2024333,46334,63331,76334,52334,52698
15 mag 2024326,53330,25325,47329,52329,52383
14 mag 2024324,09326,10322,65323,28323,28749
13 mag 2024331,32331,32324,05324,05324,051.254
10 mag 2024331,80332,63330,64330,64330,64876
09 mag 2024330,41333,47329,11331,30331,3018.325
08 mag 2024331,94335,17328,28328,28328,282.262
07 mag 2024326,63331,58326,63330,56330,561.116
03 mag 2024328,65331,80327,34327,34327,3413.564
02 mag 2024328,12332,21322,74325,06325,06755
01 mag 2024334,89334,99321,29326,24326,24800
30 apr 2024338,49340,37336,79337,77337,77135
29 apr 2024335,19340,21334,91338,61338,611.136
26 apr 2024335,19337,96334,39336,99336,99424
25 apr 2024335,30336,05333,56335,04335,04390
24 apr 2024336,42341,15334,95338,75338,754.637
23 apr 2024327,68333,60327,39333,46333,4677.205
22 apr 2024327,71328,60323,51328,57328,57261
19 apr 2024329,43331,06324,98326,16326,162.428
18 apr 2024337,10337,10327,79327,79327,79804
17 apr 2024339,65339,65334,64336,38336,38682
16 apr 2024341,14341,88334,19339,59339,5925.996
15 apr 2024345,72346,28338,90338,90338,901.790
12 apr 2024343,14346,17339,81340,64340,64411
11 apr 2024349,16349,48344,57348,20348,20670
10 apr 2024348,11350,62345,70348,38348,38330
09 apr 2024352,20352,20347,92349,88349,88506
08 apr 2024350,11350,99347,82349,87349,87201
05 apr 2024348,51351,32346,34349,94349,94487
04 apr 2024353,71355,05350,95351,24351,24515
03 apr 2024351,84354,77350,86352,07352,07882
02 apr 2024352,29353,57349,60349,69349,69892
28 mar 2024358,60363,11355,91358,34358,34588
27 mar 2024350,32356,73350,32356,73356,73324
27 mar 20240.8 Dividendo
26 mar 2024351,17352,88350,92351,81351,011.387
25 mar 2024353,25354,01350,09350,66349,861.183
22 mar 2024353,41354,88348,95351,80351,001.293
21 mar 2024353,96354,40351,43354,12353,314.317
20 mar 2024356,23357,05351,94352,86352,06513
19 mar 2024354,17355,76353,37354,79353,98654
18 mar 2024355,56355,90352,75354,01353,201.020
15 mar 2024352,90354,30350,95352,81352,01379
14 mar 2024356,56358,35353,67354,16353,35762
13 mar 2024359,76359,76356,86357,18356,37402
12 mar 2024355,53358,90353,15358,41357,59203
11 mar 2024359,66359,66354,62356,93356,12589
08 mar 2024357,60359,79354,69359,32358,503.304
07 mar 2024356,01359,61356,01359,61358,79489
06 mar 2024353,00356,99352,39355,44354,638.273
05 mar 2024357,29357,76351,09351,09350,29113.851
04 mar 2024354,10355,72352,06355,72354,91442
01 mar 2024348,10354,35347,14353,39352,59729
29 feb 2024352,99352,99347,53348,56347,77548
28 feb 2024352,65352,65348,70349,95349,15500
27 feb 2024352,67354,05351,20352,68351,8843.093
26 feb 2024354,75356,57351,95352,62351,82671
23 feb 2024353,60357,16353,37354,53353,721.767
22 feb 2024350,00354,48349,23354,02353,226.496
21 feb 2024347,53349,46346,37348,70347,912.718
20 feb 2024351,00351,99348,25350,09349,291.142
19 feb 2024------
16 feb 2024348,79352,50348,17351,85351,051.066
15 feb 2024351,50352,51345,94348,25347,461.172
14 feb 2024341,29347,47340,35347,47346,681.176
13 feb 2024339,90341,26337,15339,24338,47422
12 feb 2024344,19344,19340,05341,06340,28874
09 feb 2024334,62342,86334,62342,86342,08381
08 feb 2024340,15341,72337,39337,92337,15659
07 feb 2024339,16343,82338,00343,08342,30238
06 feb 2024343,17344,16339,26339,63338,86291
05 feb 2024343,53346,01340,69342,37341,59735
02 feb 2024341,21342,08338,83341,44340,671.981
01 feb 2024334,38339,19333,61339,19338,42558
31 gen 2024338,71342,39334,06341,59340,813.607
30 gen 2024315,15317,00314,06316,68315,96490
29 gen 2024310,89313,38310,09313,11312,40880
26 gen 2024313,25313,64311,28311,45310,74507
25 gen 2024308,22309,68307,27309,46308,761.316
24 gen 2024312,58312,60308,52309,05308,35286
23 gen 2024314,00315,10307,68310,29309,58111.236
22 gen 2024316,77317,09312,88313,43312,72308
19 gen 2024313,83316,00312,54314,65313,93414
18 gen 2024315,67317,85313,48314,15313,44525
17 gen 2024314,16314,88312,23312,92312,211.180
16 gen 2024310,96314,15309,35313,57312,862.047
15 gen 2024------
12 gen 2024312,61316,94310,38312,56311,851.316
11 gen 2024307,00308,99306,33308,99308,29726
10 gen 2024317,68317,68303,25307,31306,616.611
09 gen 2024301,00305,29298,60304,40303,71319
08 gen 2024297,00298,65294,46298,65297,97235
05 gen 2024298,05298,50294,85294,85294,186.141
04 gen 2024293,94298,59292,95298,59297,9118.716
03 gen 2024296,23296,23292,65294,27293,6017.090
02 gen 2024296,76299,90296,76297,14296,46425
29 dic 2023299,12300,19298,00299,30298,6220.771
28 dic 2023297,29300,88296,51300,16299,48246
28 dic 20230.8 Dividendo
*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...