0R2S.L - Stryker Corporation

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 20230,000,000,00273,38273,38720
06 giu 2023278,80278,80273,38273,38273,381.568
05 giu 2023280,07280,07277,51278,42278,421.276
02 giu 2023278,92280,00277,48277,48277,481.076
01 giu 2023275,15277,79273,69277,79277,79409
31 mag 2023269,37272,93269,37272,93272,932.278
30 mag 2023270,98274,94270,84271,82271,821.111
26 mag 2023273,32275,55272,60272,60272,601.866
25 mag 2023273,58273,58267,86270,94270,94322
24 mag 2023273,00273,78270,63272,85272,85315
23 mag 2023283,85284,85273,00273,00273,00734
22 mag 2023286,57289,64286,43289,46289,46455
19 mag 2023286,00288,14285,52285,52285,52891
18 mag 2023284,00284,84284,00284,84284,84259
17 mag 2023287,28287,28281,90285,23285,232.188
16 mag 2023288,09288,09286,29286,49286,49843
15 mag 2023287,28290,18286,77288,15288,151.568
12 mag 2023285,93285,93283,99283,99283,9915.635
11 mag 2023284,73288,69284,73287,17287,176.487
10 mag 2023285,40285,40283,09284,36284,361.572
09 mag 2023287,27287,27286,57286,57286,57105
05 mag 2023285,64285,82282,95284,82284,82990
04 mag 2023284,54285,57283,83284,14284,14404
03 mag 2023295,89295,89288,00290,77290,77564
02 mag 2023285,83295,24284,61291,94291,941.632
28 apr 2023298,76299,33297,15299,33299,33306
27 apr 2023298,58298,58294,52295,98295,98626
26 apr 2023299,49299,78297,65299,64299,64104
25 apr 2023301,35302,22301,35302,05302,05996
24 apr 2023304,02304,84303,52303,52303,52497
21 apr 2023303,73305,82302,32302,32302,32839
20 apr 2023298,65301,20298,65301,15301,15878
19 apr 2023297,62301,98297,62300,30300,30377
18 apr 2023294,21294,54290,02290,02290,02250
17 apr 2023292,02292,02291,44291,44291,44997
14 apr 2023291,16291,99290,87290,87290,8788
13 apr 2023290,10290,79289,44289,44289,44361
12 apr 2023292,52293,88291,40293,85293,852.766
11 apr 2023290,05291,99290,01291,34291,34132
06 apr 2023288,07288,11286,61286,61286,61940
05 apr 2023287,25289,62287,25288,88288,88668
04 apr 2023288,72290,07287,13287,34287,3469.401
03 apr 2023284,35286,57281,76286,57286,57706
31 mar 2023282,62284,60282,57284,60284,60928
30 mar 2023280,44280,44279,03279,94279,94536
29 mar 2023278,19279,67277,50279,67279,67382
28 mar 2023277,23280,01277,23278,56278,561.614
27 mar 2023279,19279,19279,19279,19279,1986
24 mar 2023273,80275,43273,80275,37275,371.971
23 mar 2023272,34277,28272,28274,10274,105.454
22 mar 2023278,02278,02276,80277,29277,29539
21 mar 2023277,29277,56275,76276,03276,03744
20 mar 2023276,54277,07274,43274,43274,43474
17 mar 2023275,69276,60274,40275,34275,3418.368
16 mar 2023270,17273,63268,17273,63273,63503
15 mar 2023269,24272,56269,24271,20271,20241
14 mar 2023269,79272,56268,43272,45272,45855
13 mar 2023263,27269,23262,35267,21267,212.023
10 mar 2023267,75268,36260,79260,79260,79232
09 mar 2023266,93273,08266,93273,08273,081.157
08 mar 2023264,69265,26263,46265,26265,2693.887
07 mar 2023268,37269,13266,19266,24266,241.180
06 mar 2023270,49271,14268,97268,97268,97534
03 mar 2023264,90269,44264,10269,32269,32513
02 mar 2023257,98259,49257,98259,20259,20380
01 mar 2023261,56262,03260,00261,21261,21507
28 feb 2023262,33264,56261,79264,13264,131.066
27 feb 2023264,22265,23262,86263,70263,701.498
24 feb 2023258,46261,40258,38259,42259,423.742
23 feb 2023262,25265,00261,87261,87261,87509
22 feb 2023261,46262,36260,73261,89261,891.076
21 feb 2023261,09261,92260,44260,83260,83683
20 feb 2023------
17 feb 2023261,54263,29261,43261,43261,43541
16 feb 2023260,96265,16260,91265,16265,1666
15 feb 2023264,02265,07264,02265,07265,07144
14 feb 2023267,64268,53264,18264,48264,48382
13 feb 2023265,99267,20264,79267,20267,201.453
10 feb 2023263,54264,24262,46263,33263,33190
09 feb 2023268,73269,02265,94265,94265,94200
08 feb 2023271,89271,89270,71270,95270,95856
07 feb 2023268,76270,61268,76270,47270,47666
06 feb 2023281,15281,15273,54273,54273,54361
03 feb 2023280,50283,11280,50283,09283,09500
02 feb 2023281,27281,51278,39280,09280,09477
01 feb 2023272,97274,28269,94271,95271,956.580
31 gen 2023249,09251,39249,09251,39251,39624
30 gen 2023254,00254,00251,67251,67251,67276
27 gen 2023252,01253,00252,01252,23252,2356
26 gen 2023253,33253,33252,38252,38252,38240
25 gen 2023251,95252,12249,90249,90249,906.869
24 gen 2023256,74256,74256,74256,74256,7492
23 gen 2023256,24261,65256,13261,65261,652.780
20 gen 2023254,67255,00252,46252,46252,46531
19 gen 2023250,45251,93250,45251,93251,93518
18 gen 2023255,00255,00252,84252,84252,84219
17 gen 2023259,58259,58255,96256,11256,114.719
16 gen 2023------
13 gen 2023256,11258,29254,44258,29258,291.335
12 gen 2023258,19258,19256,78257,54257,54131
*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...