Italia markets closed

Edwards Lifesciences Corporation (EW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,90-1,05 (-1,22%)
In data: 01:54PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202485,3586,5384,6584,9084,90973.280
29 apr 202486,4387,2185,1385,9585,952.931.200
26 apr 202487,0088,3884,7186,4386,434.960.100
25 apr 202488,0088,7386,6688,0188,014.295.300
24 apr 202487,8889,1787,7088,6188,613.234.900
23 apr 202487,4087,9386,7687,7587,752.663.600
22 apr 202486,5487,1185,7386,9686,962.408.100
19 apr 202487,2087,2085,3885,9485,943.895.700
18 apr 202487,3587,3585,9886,4586,453.122.000
17 apr 202489,8989,8986,4587,2487,242.878.100
16 apr 202489,0990,4087,8790,0590,052.640.500
15 apr 202491,3591,7388,9689,2089,202.863.100
12 apr 202490,7890,7889,3890,2890,283.155.500
11 apr 202492,8392,9991,0291,4191,412.453.600
10 apr 202491,7391,8990,8191,5191,512.836.400
09 apr 202492,3493,1191,1793,0593,052.633.600
08 apr 202492,6192,8691,5792,3492,342.667.000
05 apr 202491,4092,9390,8692,7092,702.563.300
04 apr 202493,6894,3791,1191,2091,203.929.000
03 apr 202493,9595,0792,7793,0293,023.189.400
02 apr 202493,4594,4192,3794,3194,312.727.500
01 apr 202495,7395,7393,2794,2594,253.506.300
28 mar 202495,4896,1294,8795,5695,564.007.500
27 mar 202493,7595,3593,5995,1595,153.656.800
26 mar 202493,4794,3393,2293,4293,422.750.100
25 mar 202493,9394,5092,9693,1693,162.497.200
22 mar 202494,4695,0893,2093,7993,792.452.600
21 mar 202493,9095,1893,8894,6894,683.731.800
20 mar 202494,2694,4091,9893,0493,043.385.200
19 mar 202493,1494,4492,3294,3194,313.893.500
18 mar 202492,4893,0491,9592,8592,852.899.700
15 mar 202492,4694,0092,1692,3192,315.700.200
14 mar 202493,0395,2792,4793,3693,365.066.700
13 mar 202490,9193,3090,0992,9392,937.036.400
12 mar 202490,5891,1589,7990,9190,912.323.900
11 mar 202491,7392,0490,7090,8390,832.974.000
08 mar 202493,3494,2191,9192,1492,145.909.400
07 mar 202490,9893,8990,7493,8193,816.846.600
06 mar 202486,4388,6586,2888,3388,333.552.000
05 mar 202486,7987,4085,6686,1086,102.226.200
04 mar 202485,3687,5985,3287,0287,026.772.500
01 mar 202484,4085,7483,6185,2285,223.296.200
29 feb 202486,0086,0384,4384,8784,875.175.100
28 feb 202486,3286,6285,4886,0086,002.635.400
27 feb 202486,1286,7285,4186,5186,514.069.700
26 feb 202487,3987,7385,8486,1586,156.366.000
23 feb 202487,9288,3387,3787,7487,742.797.900
22 feb 202486,3687,7685,4987,6287,622.460.700
21 feb 202487,0287,1686,2086,6586,652.142.400
20 feb 202485,8087,0085,3086,9086,903.235.800
16 feb 202485,8487,2585,4386,1086,102.122.100
15 feb 202486,3086,7185,3886,0486,042.727.300
14 feb 202486,6287,2885,0386,0486,044.976.600
13 feb 202486,0087,4885,3186,2686,264.013.000
12 feb 202484,8387,4784,4487,1287,123.826.100
09 feb 202486,0886,6984,8985,0185,013.052.100
08 feb 202486,4586,6585,2185,8085,803.723.100
07 feb 202489,4489,4482,5386,6186,617.386.800
06 feb 202486,1388,8385,0088,2588,257.192.400
05 feb 202488,0090,2085,9986,0686,0610.824.800
02 feb 202480,0086,4779,7286,0986,0911.802.500
01 feb 202478,2978,9177,1178,7178,715.020.800
31 gen 202477,7679,9377,1978,4778,479.470.400
30 gen 202474,3674,4873,6873,9073,902.118.600
29 gen 202472,9874,6272,7174,5774,572.685.700
26 gen 202473,5573,8172,9773,2473,242.812.100
25 gen 202473,3373,7871,9273,5573,554.588.500
24 gen 202475,1675,1972,4772,5472,544.457.400
23 gen 202475,5975,8674,1374,8374,832.410.100
22 gen 202474,7576,5474,6175,1675,163.408.100
19 gen 202474,6474,7573,5374,3174,313.581.200
18 gen 202473,9374,5573,3874,4474,443.822.600
17 gen 202473,5973,9472,8173,8273,822.763.300
16 gen 202473,4374,2772,9973,9973,994.298.200
12 gen 202475,6476,0173,8974,0374,032.756.500
11 gen 202476,0376,1274,8075,1475,142.650.200
10 gen 202476,2076,6175,2576,1276,122.548.500
09 gen 202475,2176,6575,0875,8375,832.630.500
08 gen 202473,1775,7272,5075,6775,673.060.600
05 gen 202473,1773,6172,4072,8572,852.694.300
04 gen 202471,9773,8371,6773,5273,523.705.900
03 gen 202475,2675,2672,9773,1373,133.057.900
02 gen 202475,6976,6874,9675,5775,572.677.500
29 dic 202376,6576,7776,1476,2576,251.905.700
28 dic 202376,3077,2076,1076,7176,711.982.800
27 dic 202376,0876,6375,8276,2176,212.152.600
26 dic 202375,7576,6375,5076,2876,282.191.400
22 dic 202375,2976,2775,0875,8375,833.002.400
21 dic 202374,3775,5274,3774,9574,953.509.400
20 dic 202375,2076,0974,0474,1274,124.275.500
19 dic 202375,2476,0875,1575,3175,315.135.200
18 dic 202376,8577,2674,8274,8874,885.089.900
15 dic 202377,6978,3576,8476,9076,9011.292.900
14 dic 202376,0779,0576,0077,7677,768.705.900
13 dic 202372,0775,9971,8175,2275,228.097.600
12 dic 202370,5172,4570,1472,1872,186.581.300
11 dic 202368,9470,3268,9470,3170,314.642.400
08 dic 202368,6369,9768,0069,1869,185.901.700
07 dic 202370,3670,8766,8668,2668,266.138.900
06 dic 202368,7270,1868,3469,4969,494.710.400
*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...