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
58.968,41 -704,32 (-1,18%)
Perrigo Company plc (0Y5E.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:40PM 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 | 31,23 | 31,77 | 30,90 | 31,77 | 31,77 | 100 |
| 25 apr 2024 | 31,46 | 32,06 | 30,77 | 31,42 | 31,42 | 73 |
| 24 apr 2024 | 30,38 | 30,74 | 30,23 | 30,47 | 30,47 | 216 |
| 23 apr 2024 | 30,05 | 30,63 | 30,05 | 30,54 | 30,54 | 62 |
| 22 apr 2024 | 30,80 | 31,08 | 30,42 | 30,54 | 30,54 | 58.904 |
| 19 apr 2024 | 29,78 | 30,55 | 29,78 | 30,51 | 30,51 | 41 |
| 18 apr 2024 | 30,11 | 30,27 | 29,89 | 29,99 | 29,99 | 83 |
| 17 apr 2024 | 30,20 | 30,20 | 29,93 | 30,05 | 30,05 | 103 |
| 16 apr 2024 | 29,95 | 30,30 | 29,85 | 30,07 | 30,07 | 95 |
| 15 apr 2024 | 30,42 | 30,62 | 30,34 | 30,49 | 30,49 | 463 |
| 12 apr 2024 | 30,87 | 31,33 | 30,31 | 30,37 | 30,37 | 299 |
| 11 apr 2024 | 31,61 | 32,00 | 31,22 | 31,56 | 31,56 | 54 |
| 10 apr 2024 | 31,60 | 31,99 | 31,42 | 31,49 | 31,49 | 139 |
| 09 apr 2024 | 31,80 | 32,19 | 31,70 | 32,03 | 32,03 | 205 |
| 08 apr 2024 | 31,70 | 32,02 | 31,37 | 31,81 | 31,81 | 234 |
| 05 apr 2024 | 30,99 | 31,60 | 30,99 | 31,37 | 31,37 | 187 |
| 04 apr 2024 | 31,01 | 31,28 | 30,98 | 31,09 | 31,09 | 7 |
| 03 apr 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | 3 |
| 02 apr 2024 | 31,55 | 31,55 | 31,37 | 31,37 | 31,37 | 68 |
| 28 mar 2024 | 31,48 | 32,25 | 31,42 | 32,25 | 32,25 | 2.516 |
| 27 mar 2024 | 31,06 | 31,25 | 30,93 | 31,17 | 31,17 | 444 |
| 26 mar 2024 | 31,16 | 31,28 | 30,74 | 30,98 | 30,98 | 684 |
| 25 mar 2024 | 31,43 | 31,54 | 30,97 | 31,00 | 31,00 | 406 |
| 22 mar 2024 | 31,53 | 32,00 | 31,51 | 31,54 | 31,54 | 385 |
| 21 mar 2024 | 31,45 | 31,61 | 31,17 | 31,61 | 31,61 | 3.285 |
| 20 mar 2024 | 30,12 | 31,03 | 30,12 | 31,02 | 31,02 | 196 |
| 19 mar 2024 | 29,98 | 30,49 | 29,90 | 30,33 | 30,33 | 441 |
| 18 mar 2024 | 30,34 | 30,50 | 29,98 | 30,08 | 30,08 | 429 |
| 15 mar 2024 | 30,68 | 30,96 | 29,68 | 30,59 | 30,59 | 2.432 |
| 14 mar 2024 | 30,74 | 31,00 | 30,73 | 30,79 | 30,79 | 224 |
| 13 mar 2024 | 30,80 | 31,43 | 30,42 | 31,00 | 31,00 | 867 |
| 12 mar 2024 | 30,58 | 31,01 | 30,31 | 30,68 | 30,68 | 426 |
| 11 mar 2024 | 30,25 | 30,93 | 30,14 | 30,78 | 30,78 | 550 |
| 08 mar 2024 | 29,92 | 30,49 | 29,79 | 30,47 | 30,47 | 1.169 |
| 07 mar 2024 | 27,85 | 29,95 | 27,82 | 29,75 | 29,75 | 2.232 |
| 07 mar 2024 | 0.276 Dividendo | |||||
| 06 mar 2024 | 27,22 | 28,05 | 27,04 | 27,61 | 27,33 | 1.431 |
| 05 mar 2024 | 26,40 | 27,09 | 26,28 | 27,09 | 26,82 | 2.843 |
| 04 mar 2024 | 26,57 | 26,72 | 26,10 | 26,18 | 25,91 | 1.526 |
| 01 mar 2024 | 26,50 | 26,60 | 26,14 | 26,49 | 26,23 | 2.465 |
| 29 feb 2024 | 26,44 | 26,59 | 25,78 | 26,32 | 26,06 | 6.292 |
| 28 feb 2024 | 27,31 | 27,67 | 26,25 | 26,51 | 26,24 | 4.855 |
| 27 feb 2024 | 28,71 | 28,71 | 27,00 | 27,18 | 26,91 | 14.408 |
| 26 feb 2024 | 31,98 | 32,38 | 31,88 | 32,12 | 31,80 | 317 |
| 23 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,65 | 100 |
| 22 feb 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,59 | 500 |
| 21 feb 2024 | 32,19 | 32,44 | 31,96 | 31,97 | 31,65 | 878 |
| 20 feb 2024 | 31,96 | 32,46 | 31,88 | 32,19 | 31,87 | 220 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 32,10 | 32,48 | 31,93 | 32,33 | 32,01 | 604 |
| 15 feb 2024 | 32,04 | 32,35 | 31,64 | 32,35 | 32,03 | 185 |
| 14 feb 2024 | 31,92 | 32,21 | 31,30 | 31,43 | 31,12 | 255 |
| 13 feb 2024 | 31,99 | 32,17 | 31,74 | 32,02 | 31,70 | 164 |
| 12 feb 2024 | 31,98 | 32,42 | 31,80 | 32,42 | 32,10 | 329 |
| 09 feb 2024 | 31,46 | 32,29 | 31,46 | 31,93 | 31,61 | 327 |
| 08 feb 2024 | 31,81 | 32,00 | 31,63 | 31,94 | 31,62 | 245 |
| 07 feb 2024 | 31,97 | 32,13 | 31,76 | 31,83 | 31,51 | 147 |
| 06 feb 2024 | 32,14 | 32,52 | 31,87 | 32,52 | 32,19 | 122 |
| 05 feb 2024 | 32,40 | 32,40 | 31,82 | 32,11 | 31,79 | 358 |
| 02 feb 2024 | 32,25 | 32,43 | 31,94 | 32,20 | 31,88 | 120 |
| 01 feb 2024 | 32,03 | 32,33 | 31,94 | 32,15 | 31,83 | 88 |
| 31 gen 2024 | 32,91 | 33,02 | 32,40 | 32,40 | 32,08 | 127 |
| 30 gen 2024 | 33,16 | 33,20 | 32,83 | 32,83 | 32,50 | 386 |
| 29 gen 2024 | 33,40 | 33,55 | 32,98 | 33,12 | 32,79 | 321 |
| 26 gen 2024 | 33,36 | 33,49 | 33,08 | 33,17 | 32,84 | 216 |
| 25 gen 2024 | 33,09 | 33,41 | 32,92 | 33,15 | 32,82 | 205 |
| 24 gen 2024 | 33,58 | 33,66 | 32,96 | 33,04 | 32,71 | 434 |
| 23 gen 2024 | 33,89 | 33,96 | 33,02 | 33,28 | 32,95 | 462 |
| 22 gen 2024 | 33,30 | 33,87 | 33,12 | 33,77 | 33,43 | 836 |
| 19 gen 2024 | 32,73 | 33,00 | 32,56 | 32,95 | 32,62 | 158 |
| 18 gen 2024 | 32,64 | 32,92 | 32,53 | 32,78 | 32,45 | 110 |
| 17 gen 2024 | 32,71 | 32,98 | 32,64 | 32,71 | 32,38 | 1.390 |
| 16 gen 2024 | 32,88 | 33,09 | 32,66 | 32,97 | 32,64 | 512 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 33,27 | 33,34 | 32,78 | 33,02 | 32,69 | 351 |
| 11 gen 2024 | 33,04 | 33,27 | 32,48 | 33,13 | 32,80 | 430 |
| 10 gen 2024 | 33,61 | 34,09 | 33,19 | 33,35 | 33,02 | 1.050 |
| 09 gen 2024 | 34,08 | 34,24 | 33,82 | 34,23 | 33,89 | 257 |
| 08 gen 2024 | 33,74 | 34,10 | 33,74 | 34,10 | 33,76 | 38 |
| 05 gen 2024 | 33,60 | 33,60 | 33,29 | 33,29 | 32,96 | 27 |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 33,80 | 33,80 | 33,07 | 33,56 | 33,22 | 4.775 |
| 02 gen 2024 | 32,56 | 33,81 | 32,14 | 33,59 | 33,25 | 304 |
| 29 dic 2023 | 31,85 | 32,20 | 31,85 | 32,20 | 31,88 | 133 |
| 28 dic 2023 | 31,99 | 32,34 | 31,78 | 31,79 | 31,47 | 260 |
| 27 dic 2023 | 31,69 | 32,07 | 31,69 | 32,07 | 31,75 | 883 |
| 22 dic 2023 | 31,55 | 31,73 | 31,37 | 31,67 | 31,35 | 330 |
| 21 dic 2023 | 31,19 | 31,61 | 31,03 | 31,46 | 31,15 | 344 |
| 20 dic 2023 | 30,76 | 31,53 | 30,51 | 31,12 | 30,81 | 2.787 |
| 19 dic 2023 | 29,49 | 30,78 | 29,35 | 30,56 | 30,25 | 1.985 |
| 18 dic 2023 | 29,68 | 29,78 | 29,09 | 29,42 | 29,13 | 1.317 |
| 15 dic 2023 | 29,70 | 29,70 | 28,85 | 28,85 | 28,56 | 694 |
| 14 dic 2023 | 30,21 | 30,74 | 29,58 | 29,58 | 29,28 | 724 |
| 13 dic 2023 | 28,81 | 29,03 | 28,57 | 29,03 | 28,74 | 440 |
| 12 dic 2023 | 29,20 | 29,20 | 28,47 | 28,77 | 28,49 | 402 |
| 11 dic 2023 | 29,65 | 29,75 | 29,30 | 29,36 | 29,07 | 143 |
| 08 dic 2023 | 30,51 | 30,74 | 29,67 | 29,92 | 29,62 | 334 |
| 07 dic 2023 | 29,88 | 31,08 | 29,25 | 31,08 | 30,77 | 116 |
| 06 dic 2023 | 31,06 | 31,06 | 29,76 | 29,76 | 29,46 | 173 |
| 05 dic 2023 | 31,05 | 31,29 | 30,75 | 31,01 | 30,70 | 669 |
| *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.