Italia markets closed

Danaher Corporation (DHR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
243,06+0,47 (+0,19%)
Alla chiusura: 4:04PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 apr 2021243,38243,88241,52243,06243,061.840.200
15 apr 2021238,12243,36237,01242,59242,592.300.000
14 apr 2021241,67242,00236,90237,30237,302.611.000
13 apr 2021238,42247,90237,20242,84242,846.157.000
12 apr 2021231,56235,23231,09234,84234,842.576.900
09 apr 2021230,14232,37229,03232,36232,361.502.000
08 apr 2021227,93231,25227,72229,94229,942.019.500
07 apr 2021226,12227,91224,77226,07226,071.614.300
06 apr 2021229,34230,91226,13227,05227,052.658.900
05 apr 2021227,63228,15225,59226,53226,532.553.500
01 apr 2021225,52227,14224,14225,08225,081.744.400
31 mar 2021224,50227,36223,79225,08225,082.669.300
30 mar 2021225,66225,94222,22223,00223,002.458.700
29 mar 2021224,83228,40222,30226,88226,882.350.100
26 mar 2021219,89226,50217,99226,27226,272.639.400
25 mar 2021220,45220,45215,38218,69218,692.355.700
25 mar 20210.21 Dividendo
24 mar 2021219,11220,61217,89219,47219,261.792.100
23 mar 2021222,92224,54219,26220,32220,112.436.700
22 mar 2021220,41223,91218,73223,55223,342.713.400
19 mar 2021216,80221,51216,05221,06220,854.697.000
18 mar 2021214,19218,36212,71215,95215,743.482.100
17 mar 2021214,43215,78212,80214,14213,942.955.300
16 mar 2021217,23218,04214,66215,90215,693.921.900
15 mar 2021215,20218,43214,60217,00216,791.782.700
12 mar 2021217,63218,60213,84214,68214,472.288.300
11 mar 2021215,84220,00214,57219,22219,012.423.300
10 mar 2021216,87219,27211,22212,93212,733.285.600
09 mar 2021216,18219,00215,70216,34216,134.729.100
08 mar 2021218,01219,39212,09212,38212,182.872.400
05 mar 2021216,00219,32212,55218,35218,142.432.300
04 mar 2021218,76220,07212,66214,41214,203.559.400
03 mar 2021225,00225,96219,46219,68219,472.415.500
02 mar 2021225,08226,74222,13224,09223,882.066.000
01 mar 2021220,92226,73220,92225,67225,451.987.800
26 feb 2021222,13222,80219,56219,67219,463.129.400
25 feb 2021222,00224,13218,07219,26219,052.923.400
24 feb 2021224,50226,24222,50223,00222,792.880.600
23 feb 2021225,35226,64222,86223,85223,642.184.400
22 feb 2021231,70231,70225,00225,50225,283.433.400
19 feb 2021237,32238,54231,12231,24231,023.080.600
18 feb 2021238,07238,60235,50237,40237,171.563.800
17 feb 2021241,06242,57239,30239,91239,681.951.800
16 feb 2021247,82248,86241,60242,27242,041.637.200
12 feb 2021240,24247,08240,19245,90245,662.103.500
11 feb 2021239,27240,95237,41240,66240,431.849.300
10 feb 2021238,85238,85236,22237,49237,261.406.300
09 feb 2021236,51238,43234,75237,00236,771.871.900
08 feb 2021236,16238,76234,08235,65235,421.549.300
05 feb 2021236,25238,35234,56235,59235,361.470.900
04 feb 2021237,62239,88234,61235,53235,302.464.200
03 feb 2021244,02244,50238,12238,23238,002.836.100
02 feb 2021244,75246,12242,84245,09244,863.655.800
01 feb 2021239,50244,44239,06241,75241,523.584.200
29 gen 2021227,94239,10225,95237,84237,615.747.700
28 gen 2021225,60232,00225,24228,57228,352.621.500
27 gen 2021230,40230,40217,83222,20221,994.670.800
26 gen 2021238,86238,86233,98233,98233,761.643.200
25 gen 2021237,91239,30233,57238,15237,922.168.400
22 gen 2021234,35239,45233,85238,04237,812.710.500
21 gen 2021236,75238,53232,71233,10232,882.379.800
20 gen 2021235,87237,54234,61237,05236,822.051.200
19 gen 2021239,16239,65235,45236,11235,882.255.900
15 gen 2021236,70238,98234,94236,75236,522.599.500
14 gen 2021240,32241,37236,33236,70236,472.068.700
13 gen 2021239,97241,31235,71239,84239,613.257.700
12 gen 2021244,57245,25239,26240,69240,462.216.000
11 gen 2021243,01244,22241,84244,12243,891.541.200
08 gen 2021241,04244,96240,50243,49243,262.297.400
07 gen 2021238,45243,05237,89239,71239,483.695.200
06 gen 2021223,88237,64222,46236,35236,123.965.400
05 gen 2021222,73229,37222,73228,77228,553.711.900
04 gen 2021224,99225,66219,68223,23223,023.192.500
31 dic 2020220,83222,35219,67222,14221,931.835.500
30 dic 2020223,80224,85220,29220,68220,471.427.200
29 dic 2020225,39225,65222,66222,86222,651.733.600
28 dic 2020223,28225,35221,46222,75222,542.115.100
24 dic 2020220,75223,57220,57221,49221,28611.000
24 dic 20200.18 Dividendo
23 dic 2020223,46224,92220,47220,57220,181.753.300
22 dic 2020225,31226,07222,64222,93222,531.824.100
21 dic 2020223,47226,58220,31226,16225,762.482.700
18 dic 2020224,64227,41222,10226,11225,714.221.400
17 dic 2020222,83225,10222,44224,49224,091.613.300
16 dic 2020222,84223,59220,55221,90221,511.781.900
15 dic 2020221,87224,72220,83223,17222,772.093.000
14 dic 2020223,72225,61220,91221,10220,711.925.000
11 dic 2020223,68226,05221,43223,75223,351.468.400
10 dic 2020223,01226,30221,94223,21222,813.264.500
09 dic 2020223,52224,31221,02222,84222,452.500.200
08 dic 2020225,30226,89223,25223,50223,102.032.300
07 dic 2020225,41228,00225,03226,15225,751.845.500
04 dic 2020222,26224,69219,82224,43224,032.521.100
03 dic 2020224,62226,21222,45223,34222,943.198.000
02 dic 2020225,10226,02223,24224,80224,402.126.500
01 dic 2020226,01228,00223,00225,00224,603.879.600
30 nov 2020219,51224,81219,01224,63224,233.319.500
27 nov 2020218,20218,55215,01216,78216,401.407.200
25 nov 2020214,64217,38212,42217,22216,843.205.900
24 nov 2020222,35222,40216,71218,26217,873.940.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...