Italia markets open in 6 hours 9 minutes

Stryker Corporation (0R2S.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
286,79+0,64 (+0,22%)
Alla chiusura: 05:05PM BST
Periodo di tempo:
25 set 2022 - 25 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 20230,000,000,00286,79286,791.225
21 set 2023288,49288,49285,61286,15286,15770
20 set 2023295,32295,32293,17293,68293,68293
19 set 2023293,50293,61291,28293,61293,61330
18 set 2023292,39294,02290,96292,16292,16168
15 set 2023295,00296,33294,46294,46294,46161
14 set 2023298,71298,71294,86296,01296,01198
13 set 2023294,77296,67293,65296,67296,6725.703
12 set 2023300,00300,64295,78295,78295,78887
11 set 2023291,44300,20291,44300,20300,203.949
08 set 2023288,32289,28288,32289,28289,28248
07 set 2023288,09292,00288,09290,89290,89453
06 set 2023286,34288,84284,80288,84288,84409
05 set 2023289,38289,82284,59286,58286,58343
04 set 2023------
01 set 2023285,47285,47283,15283,15283,15126
31 ago 2023287,29288,87286,95286,95286,95587
30 ago 2023284,78288,98284,78288,10288,10157
29 ago 2023278,19280,57278,19280,57280,57243
25 ago 2023274,53276,95274,53276,82276,82638
24 ago 2023275,45275,45274,75274,75274,751.116
23 ago 2023276,79277,06276,05276,14276,14300
22 ago 2023275,49276,66274,08274,08274,08103.082
21 ago 2023277,63278,67276,08276,08276,0826.794
18 ago 2023277,63279,18277,63278,88278,88556
17 ago 2023282,24282,24279,30281,03281,03324
16 ago 2023285,10285,15284,48284,48284,481.114
15 ago 2023284,79285,43284,57285,43285,4318.309
14 ago 2023281,88286,16281,61284,96284,962.357
11 ago 2023282,82283,70281,75282,04282,046.991
10 ago 2023283,23286,58283,23283,60283,60338
09 ago 2023282,00283,38281,69282,88282,88660
08 ago 2023285,00286,27279,55281,21281,21103.560
07 ago 2023285,36288,10284,92286,80286,80216
04 ago 2023284,50291,93283,70286,16286,161.085
03 ago 2023278,10278,10273,32274,14274,1431.847
02 ago 2023279,29279,52275,19275,20275,20436
01 ago 2023280,09280,31279,33279,57279,57122
31 lug 2023283,99284,78281,47282,95282,95421
28 lug 2023290,50290,50281,38281,38281,3837.217
27 lug 2023291,11291,11282,95282,95282,9536.836
26 lug 2023291,11291,11288,58289,49289,49255
25 lug 2023289,30291,39287,57289,94289,94409
24 lug 2023294,93295,61291,67291,67291,67346
21 lug 2023295,52296,45293,87295,56295,56277
20 lug 2023295,69295,69294,67295,37295,37306
19 lug 2023296,00296,90291,82294,36294,36372
18 lug 2023297,31297,31295,11295,11295,1164.735
17 lug 2023301,51301,85299,49299,49299,49569
14 lug 2023299,64304,48299,64303,22303,22326
13 lug 2023297,68298,69296,81297,57297,57838
12 lug 2023298,30299,17297,37299,03299,03498
11 lug 2023295,00296,51293,00293,50293,50439
10 lug 2023295,01297,11294,54295,28295,28638
07 lug 2023294,26294,83292,92293,33293,33497
06 lug 2023295,25296,17293,77295,57295,57642
05 lug 2023296,36297,73294,99295,87295,87581
04 lug 2023------
03 lug 2023302,94303,32297,13297,13297,13411
30 giu 2023304,85306,75303,45303,90303,90322
29 giu 2023299,47301,43298,67301,41301,41332
29 giu 20230.75 Dividendo
28 giu 2023298,62302,32298,62301,55300,807.067
27 giu 2023297,32298,10295,50297,63296,88960
26 giu 2023296,63298,75294,23298,52297,78409
23 giu 2023297,01299,45297,01297,72296,98506
22 giu 2023297,78298,63296,77296,97296,23240
21 giu 2023297,00297,00294,53295,96295,22335
20 giu 2023291,88298,32291,40298,32297,581.306
19 giu 2023------
16 giu 2023295,65300,12295,65296,04295,30120.991
15 giu 2023292,73294,19291,03293,46292,731.172
14 giu 2023295,83298,41290,99294,77294,0438.155
13 giu 2023280,00282,28279,38282,28281,58651
12 giu 2023279,99279,99276,94277,90277,21715
09 giu 2023276,77278,29275,99277,55276,86362
08 giu 2023278,00278,75276,89276,89276,21120.592
07 giu 2023276,61276,88274,61276,51275,82379
06 giu 2023278,80278,80273,38273,38272,701.568
05 giu 2023280,07280,07277,51278,42277,731.276
02 giu 2023278,92280,00277,48277,48276,791.076
01 giu 2023275,15277,79273,69277,79277,09409
31 mag 2023269,37272,93269,37272,93272,252.278
30 mag 2023270,98274,94270,84271,82271,141.111
26 mag 2023273,32275,55272,60272,60271,921.866
25 mag 2023273,58273,58267,86270,94270,27322
24 mag 2023273,00273,78270,63272,85272,17315
23 mag 2023283,85284,85273,00273,00272,32734
22 mag 2023286,57289,64286,43289,46288,75455
19 mag 2023286,00288,14285,52285,52284,81891
18 mag 2023284,00284,84284,00284,84284,13259
17 mag 2023287,28287,28281,90285,23284,532.188
16 mag 2023288,09288,09286,29286,49285,78843
15 mag 2023287,28290,18286,77288,15287,431.568
12 mag 2023285,93285,93283,99283,99283,2815.635
11 mag 2023284,73288,69284,73287,17286,466.487
10 mag 2023285,40285,40283,09284,36283,651.572
09 mag 2023287,27287,27286,57286,57285,86105
05 mag 2023285,64285,82282,95284,82284,11990
04 mag 2023284,54285,57283,83284,14283,43404
*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...