Italia markets open in 3 hours 35 minutes

Ferguson plc (FERG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
192,04-3,33 (-1,70%)
Alla chiusura: 04:00PM EDT
192,04 0,00 (0,00%)
Dopo ore: 05:38PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024192,59193,04189,86192,04192,041.474.400
24 giu 2024196,40197,00195,04195,37195,37885.500
21 giu 2024194,20195,98193,02195,86195,862.557.200
20 giu 2024200,54201,65195,22196,37196,371.283.900
18 giu 2024201,20202,97200,08202,22202,22919.700
17 giu 2024200,67201,97199,16200,92200,921.117.200
14 giu 2024204,02204,77200,05201,47201,471.310.700
14 giu 20240.79 Dividendo
13 giu 2024207,99208,85206,10208,39207,601.029.700
12 giu 2024206,71210,12206,41208,81208,021.332.100
11 giu 2024200,13201,94198,43201,80201,031.341.300
10 giu 2024197,40200,25196,67200,07199,311.468.100
07 giu 2024198,58201,24198,35198,68197,931.098.300
06 giu 2024201,47203,54199,38199,86199,10748.100
05 giu 2024198,81201,73198,20201,54200,781.157.100
04 giu 2024201,48204,01195,22196,96196,212.591.300
03 giu 2024207,70207,70201,12202,88202,111.745.200
31 mag 2024205,83205,91201,52205,74204,962.771.400
30 mag 2024203,93205,61203,45205,22204,441.203.000
29 mag 2024203,51204,27202,82203,53202,761.095.400
28 mag 2024208,57209,43204,82205,39204,611.254.600
24 mag 2024208,27209,50206,83208,28207,49633.700
23 mag 2024212,01212,02206,41207,43206,64943.400
22 mag 2024209,95211,95209,25210,14209,341.110.200
21 mag 2024212,34212,35210,20211,91211,11598.100
20 mag 2024211,21212,91211,11212,56211,75722.900
17 mag 2024211,66213,32210,22210,70209,901.120.700
16 mag 2024219,14220,74211,71211,79210,991.418.700
15 mag 2024218,60220,82218,07220,73219,89720.600
14 mag 2024218,83219,27217,27218,75217,92776.300
13 mag 2024222,44222,50219,67219,69218,86637.000
10 mag 2024222,41222,57220,56221,53220,69543.600
09 mag 2024220,18221,82218,81220,52219,68593.900
08 mag 2024219,59220,06218,47219,53218,70613.200
07 mag 2024218,96220,31218,47218,97218,14927.200
06 mag 2024218,53219,00216,73218,66217,83703.500
03 mag 2024216,38219,20215,90217,17216,35836.900
02 mag 2024213,26213,86210,84213,29212,481.026.400
01 mag 2024210,52214,48209,62211,43210,63777.100
30 apr 2024214,54215,17209,87209,90209,101.332.800
29 apr 2024215,23215,93212,96215,16214,34697.300
26 apr 2024213,43214,59212,49213,33212,52944.500
25 apr 2024207,43213,97205,07212,83212,021.216.500
24 apr 2024210,72213,64209,07209,19208,401.076.100
23 apr 2024210,17212,87209,05211,90211,10732.600
22 apr 2024209,16209,94207,20208,19207,401.134.800
19 apr 2024210,15211,19208,29208,80208,01684.600
18 apr 2024210,57213,22208,86209,54208,75813.900
17 apr 2024216,18216,18210,49211,44210,641.163.800
16 apr 2024214,01216,09213,08215,40214,581.273.100
15 apr 2024219,71220,39212,91215,01214,192.528.700
12 apr 2024216,34217,89215,35216,32215,50939.000
11 apr 2024218,64219,31215,78218,26217,431.552.100
10 apr 2024217,34221,97216,74220,45219,611.446.000
09 apr 2024224,15224,21219,91222,05221,211.635.100
08 apr 2024224,60224,86222,91223,58222,731.053.500
05 apr 2024220,83223,86220,83223,85223,00898.000
04 apr 2024220,56223,70218,85221,33220,492.171.700
03 apr 2024216,13219,25215,95218,53217,70899.700
02 apr 2024215,90217,65214,73216,89216,07700.900
01 apr 2024219,06219,07217,09217,28216,46580.800
28 mar 2024219,29220,04218,36218,43217,60682.200
27 mar 2024221,33221,56218,52218,95218,12892.000
26 mar 2024217,11220,68216,46219,34218,51910.800
25 mar 2024220,92221,95217,83217,84217,011.075.800
22 mar 2024221,00222,39220,67221,27220,43749.400
21 mar 2024216,09221,70216,09221,16220,321.383.000
20 mar 2024214,74217,46214,50216,95216,13945.200
19 mar 2024208,96214,85208,89214,71213,901.458.500
18 mar 2024207,01209,75206,60206,76205,98946.700
15 mar 2024207,01208,09205,69207,53206,741.494.600
14 mar 2024207,81209,28203,91205,87205,091.099.800
14 mar 20240.79 Dividendo
13 mar 2024204,57206,79203,34205,98204,411.398.200
12 mar 2024199,26205,01198,64203,73202,181.474.500
11 mar 2024198,29198,99195,93198,87197,361.283.900
08 mar 2024201,09201,91198,39198,75197,241.809.800
07 mar 2024200,87202,76199,61202,36200,821.346.200
06 mar 2024203,11203,92199,81201,50199,971.951.200
05 mar 2024206,70208,20200,24201,07199,543.068.500
04 mar 2024212,32217,32211,73215,55213,911.717.400
01 mar 2024212,73214,77211,60214,43212,801.197.000
29 feb 2024208,67211,66207,38211,45209,842.441.200
28 feb 2024209,89212,24209,75211,95210,341.020.400
27 feb 2024211,30211,48208,90209,71208,111.156.000
26 feb 2024208,79211,06208,11210,93209,321.016.600
23 feb 2024208,05208,28205,48207,56205,981.075.300
22 feb 2024203,15207,48203,15207,24205,66950.800
21 feb 2024201,11203,45200,67201,81200,271.137.300
20 feb 2024197,50202,57197,05202,07200,531.785.700
16 feb 2024197,96200,55197,67198,99197,481.367.600
15 feb 2024194,60198,59193,53198,39196,881.220.800
14 feb 2024193,58193,79192,01193,55192,08938.600
13 feb 2024192,50193,77190,32191,13189,681.379.200
12 feb 2024198,81199,00197,14198,00196,491.119.500
09 feb 2024196,83199,52196,77198,66197,151.533.100
08 feb 2024194,32197,89193,33197,64196,141.012.100
07 feb 2024194,03195,00193,06193,82192,341.085.400
06 feb 2024190,32192,91190,25192,80191,33856.400
05 feb 2024189,99190,00187,63189,70188,26632.600
*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...