Mail

0R2S.L - Stryker Corporation

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 giu 2023	0,00	0,00	0,00	273,38	273,38	720
06 giu 2023	278,80	278,80	273,38	273,38	273,38	1.568
05 giu 2023	280,07	280,07	277,51	278,42	278,42	1.276
02 giu 2023	278,92	280,00	277,48	277,48	277,48	1.076
01 giu 2023	275,15	277,79	273,69	277,79	277,79	409
31 mag 2023	269,37	272,93	269,37	272,93	272,93	2.278
30 mag 2023	270,98	274,94	270,84	271,82	271,82	1.111
26 mag 2023	273,32	275,55	272,60	272,60	272,60	1.866
25 mag 2023	273,58	273,58	267,86	270,94	270,94	322
24 mag 2023	273,00	273,78	270,63	272,85	272,85	315
23 mag 2023	283,85	284,85	273,00	273,00	273,00	734
22 mag 2023	286,57	289,64	286,43	289,46	289,46	455
19 mag 2023	286,00	288,14	285,52	285,52	285,52	891
18 mag 2023	284,00	284,84	284,00	284,84	284,84	259
17 mag 2023	287,28	287,28	281,90	285,23	285,23	2.188
16 mag 2023	288,09	288,09	286,29	286,49	286,49	843
15 mag 2023	287,28	290,18	286,77	288,15	288,15	1.568
12 mag 2023	285,93	285,93	283,99	283,99	283,99	15.635
11 mag 2023	284,73	288,69	284,73	287,17	287,17	6.487
10 mag 2023	285,40	285,40	283,09	284,36	284,36	1.572
09 mag 2023	287,27	287,27	286,57	286,57	286,57	105
05 mag 2023	285,64	285,82	282,95	284,82	284,82	990
04 mag 2023	284,54	285,57	283,83	284,14	284,14	404
03 mag 2023	295,89	295,89	288,00	290,77	290,77	564
02 mag 2023	285,83	295,24	284,61	291,94	291,94	1.632
28 apr 2023	298,76	299,33	297,15	299,33	299,33	306
27 apr 2023	298,58	298,58	294,52	295,98	295,98	626
26 apr 2023	299,49	299,78	297,65	299,64	299,64	104
25 apr 2023	301,35	302,22	301,35	302,05	302,05	996
24 apr 2023	304,02	304,84	303,52	303,52	303,52	497
21 apr 2023	303,73	305,82	302,32	302,32	302,32	839
20 apr 2023	298,65	301,20	298,65	301,15	301,15	878
19 apr 2023	297,62	301,98	297,62	300,30	300,30	377
18 apr 2023	294,21	294,54	290,02	290,02	290,02	250
17 apr 2023	292,02	292,02	291,44	291,44	291,44	997
14 apr 2023	291,16	291,99	290,87	290,87	290,87	88
13 apr 2023	290,10	290,79	289,44	289,44	289,44	361
12 apr 2023	292,52	293,88	291,40	293,85	293,85	2.766
11 apr 2023	290,05	291,99	290,01	291,34	291,34	132
06 apr 2023	288,07	288,11	286,61	286,61	286,61	940
05 apr 2023	287,25	289,62	287,25	288,88	288,88	668
04 apr 2023	288,72	290,07	287,13	287,34	287,34	69.401
03 apr 2023	284,35	286,57	281,76	286,57	286,57	706
31 mar 2023	282,62	284,60	282,57	284,60	284,60	928
30 mar 2023	280,44	280,44	279,03	279,94	279,94	536
29 mar 2023	278,19	279,67	277,50	279,67	279,67	382
28 mar 2023	277,23	280,01	277,23	278,56	278,56	1.614
27 mar 2023	279,19	279,19	279,19	279,19	279,19	86
24 mar 2023	273,80	275,43	273,80	275,37	275,37	1.971
23 mar 2023	272,34	277,28	272,28	274,10	274,10	5.454
22 mar 2023	278,02	278,02	276,80	277,29	277,29	539
21 mar 2023	277,29	277,56	275,76	276,03	276,03	744
20 mar 2023	276,54	277,07	274,43	274,43	274,43	474
17 mar 2023	275,69	276,60	274,40	275,34	275,34	18.368
16 mar 2023	270,17	273,63	268,17	273,63	273,63	503
15 mar 2023	269,24	272,56	269,24	271,20	271,20	241
14 mar 2023	269,79	272,56	268,43	272,45	272,45	855
13 mar 2023	263,27	269,23	262,35	267,21	267,21	2.023
10 mar 2023	267,75	268,36	260,79	260,79	260,79	232
09 mar 2023	266,93	273,08	266,93	273,08	273,08	1.157
08 mar 2023	264,69	265,26	263,46	265,26	265,26	93.887
07 mar 2023	268,37	269,13	266,19	266,24	266,24	1.180
06 mar 2023	270,49	271,14	268,97	268,97	268,97	534
03 mar 2023	264,90	269,44	264,10	269,32	269,32	513
02 mar 2023	257,98	259,49	257,98	259,20	259,20	380
01 mar 2023	261,56	262,03	260,00	261,21	261,21	507
28 feb 2023	262,33	264,56	261,79	264,13	264,13	1.066
27 feb 2023	264,22	265,23	262,86	263,70	263,70	1.498
24 feb 2023	258,46	261,40	258,38	259,42	259,42	3.742
23 feb 2023	262,25	265,00	261,87	261,87	261,87	509
22 feb 2023	261,46	262,36	260,73	261,89	261,89	1.076
21 feb 2023	261,09	261,92	260,44	260,83	260,83	683
20 feb 2023	-	-	-	-	-	-
17 feb 2023	261,54	263,29	261,43	261,43	261,43	541
16 feb 2023	260,96	265,16	260,91	265,16	265,16	66
15 feb 2023	264,02	265,07	264,02	265,07	265,07	144
14 feb 2023	267,64	268,53	264,18	264,48	264,48	382
13 feb 2023	265,99	267,20	264,79	267,20	267,20	1.453
10 feb 2023	263,54	264,24	262,46	263,33	263,33	190
09 feb 2023	268,73	269,02	265,94	265,94	265,94	200
08 feb 2023	271,89	271,89	270,71	270,95	270,95	856
07 feb 2023	268,76	270,61	268,76	270,47	270,47	666
06 feb 2023	281,15	281,15	273,54	273,54	273,54	361
03 feb 2023	280,50	283,11	280,50	283,09	283,09	500
02 feb 2023	281,27	281,51	278,39	280,09	280,09	477
01 feb 2023	272,97	274,28	269,94	271,95	271,95	6.580
31 gen 2023	249,09	251,39	249,09	251,39	251,39	624
30 gen 2023	254,00	254,00	251,67	251,67	251,67	276
27 gen 2023	252,01	253,00	252,01	252,23	252,23	56
26 gen 2023	253,33	253,33	252,38	252,38	252,38	240
25 gen 2023	251,95	252,12	249,90	249,90	249,90	6.869
24 gen 2023	256,74	256,74	256,74	256,74	256,74	92
23 gen 2023	256,24	261,65	256,13	261,65	261,65	2.780
20 gen 2023	254,67	255,00	252,46	252,46	252,46	531
19 gen 2023	250,45	251,93	250,45	251,93	251,93	518
18 gen 2023	255,00	255,00	252,84	252,84	252,84	219
17 gen 2023	259,58	259,58	255,96	256,11	256,11	4.719
16 gen 2023	-	-	-	-	-	-
13 gen 2023	256,11	258,29	254,44	258,29	258,29	1.335
12 gen 2023	258,19	258,19	256,78	257,54	257,54	131
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...