Italia markets close in 2 hours 7 minutes
FTSE MIB
34.930,53 -468,29 (-1,32%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,41 -0,65 (-0,81%) Bitcoin EUR
61.727,24 +126,59 (+0,21%)
Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)
NZSE - NZSE Prezzo differito. Valuta in NZD.
Aggiungi a watchlist
Alla chiusura: 05:00PM NZST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in NZDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 28,91 | 29,43 | 28,69 | 28,85 | 28,85 | 148.136 |
| 20 mag 2024 | 28,91 | 29,43 | 28,69 | 28,85 | 28,85 | 148.136 |
| 17 mag 2024 | 29,10 | 29,10 | 28,74 | 28,91 | 28,91 | 361.334 |
| 16 mag 2024 | 28,50 | 29,13 | 28,50 | 29,06 | 29,06 | 424.557 |
| 15 mag 2024 | 28,88 | 28,88 | 28,55 | 28,55 | 28,55 | 290.548 |
| 14 mag 2024 | 28,50 | 28,95 | 28,50 | 28,80 | 28,80 | 383.552 |
| 13 mag 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 10 mag 2024 | 28,75 | 28,88 | 28,45 | 28,85 | 28,85 | 197.200 |
| 09 mag 2024 | 29,15 | 29,15 | 28,55 | 28,70 | 28,70 | 587.835 |
| 08 mag 2024 | 28,65 | 29,24 | 28,65 | 29,15 | 29,15 | 1.407.449 |
| 07 mag 2024 | 28,80 | 29,18 | 28,55 | 28,90 | 28,90 | 207.235 |
| 06 mag 2024 | 28,32 | 29,08 | 28,32 | 28,90 | 28,90 | 531.751 |
| 03 mag 2024 | 28,12 | 28,61 | 28,06 | 28,55 | 28,55 | 269.498 |
| 02 mag 2024 | 28,00 | 28,30 | 27,89 | 28,11 | 28,11 | 205.904 |
| 01 mag 2024 | 28,40 | 28,40 | 27,79 | 28,21 | 28,21 | 115.143 |
| 30 apr 2024 | 28,01 | 28,47 | 27,75 | 28,47 | 28,47 | 382.487 |
| 29 apr 2024 | 27,60 | 28,10 | 27,40 | 27,99 | 27,99 | 1.227.739 |
| 26 apr 2024 | 27,90 | 28,50 | 27,39 | 27,40 | 27,40 | 888.040 |
| 24 apr 2024 | 26,70 | 27,87 | 26,68 | 27,87 | 27,87 | 488.738 |
| 23 apr 2024 | 26,30 | 26,54 | 26,23 | 26,54 | 26,54 | 396.775 |
| 22 apr 2024 | 26,21 | 27,07 | 26,21 | 26,44 | 26,44 | 362.331 |
| 19 apr 2024 | 26,50 | 26,60 | 26,18 | 26,60 | 26,60 | 1.330.528 |
| 18 apr 2024 | 26,22 | 26,62 | 25,86 | 26,54 | 26,54 | 389.256 |
| 17 apr 2024 | 26,19 | 26,78 | 26,07 | 26,78 | 26,78 | 503.015 |
| 16 apr 2024 | 26,15 | 26,60 | 26,15 | 26,40 | 26,40 | 215.182 |
| 15 apr 2024 | 25,95 | 26,63 | 25,75 | 26,63 | 26,63 | 171.196 |
| 12 apr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 11 apr 2024 | 26,39 | 26,39 | 25,85 | 26,30 | 26,30 | 188.633 |
| 10 apr 2024 | 25,60 | 26,40 | 25,58 | 26,30 | 26,30 | 272.632 |
| 09 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 08 apr 2024 | 25,25 | 26,00 | 25,20 | 25,69 | 25,69 | 154.068 |
| 05 apr 2024 | 25,45 | 25,78 | 25,00 | 25,78 | 25,78 | 153.509 |
| 04 apr 2024 | 25,40 | 25,75 | 25,13 | 25,40 | 25,40 | 373.884 |
| 03 apr 2024 | 26,02 | 26,02 | 25,22 | 25,40 | 25,40 | 687.828 |
| 02 apr 2024 | 25,65 | 26,17 | 25,56 | 26,17 | 26,17 | 348.873 |
| 28 mar 2024 | 26,15 | 26,49 | 25,46 | 25,65 | 25,65 | 809.640 |
| 27 mar 2024 | 26,02 | 26,60 | 25,88 | 26,42 | 26,42 | 449.000 |
| 26 mar 2024 | 26,10 | 26,50 | 25,70 | 26,45 | 26,45 | 675.702 |
| 25 mar 2024 | 25,73 | 26,94 | 25,65 | 26,42 | 26,42 | 807.805 |
| 22 mar 2024 | 25,26 | 26,12 | 25,26 | 26,04 | 26,04 | 627.931 |
| 21 mar 2024 | 23,85 | 24,64 | 23,68 | 24,64 | 24,64 | 366.113 |
| 20 mar 2024 | 23,88 | 23,99 | 23,57 | 23,95 | 23,95 | 469.952 |
| 19 mar 2024 | 24,10 | 24,10 | 23,86 | 23,94 | 23,94 | 212.062 |
| 18 mar 2024 | 23,70 | 24,02 | 23,55 | 23,98 | 23,98 | 383.409 |
| 15 mar 2024 | 24,19 | 24,22 | 23,70 | 23,80 | 23,80 | 1.269.928 |
| 14 mar 2024 | 24,52 | 24,52 | 24,20 | 24,31 | 24,31 | 437.340 |
| 13 mar 2024 | 24,50 | 24,80 | 24,32 | 24,56 | 24,56 | 384.052 |
| 12 mar 2024 | 24,60 | 24,60 | 24,12 | 24,40 | 24,40 | 281.630 |
| 11 mar 2024 | 24,50 | 24,77 | 24,35 | 24,55 | 24,55 | 102.282 |
| 08 mar 2024 | 24,56 | 24,88 | 24,10 | 24,88 | 24,88 | 536.026 |
| 07 mar 2024 | 24,70 | 24,91 | 24,40 | 24,46 | 24,46 | 385.463 |
| 06 mar 2024 | 24,50 | 24,75 | 24,01 | 24,75 | 24,75 | 347.445 |
| 05 mar 2024 | 24,47 | 24,69 | 24,26 | 24,69 | 24,69 | 148.488 |
| 04 mar 2024 | 24,63 | 24,70 | 24,40 | 24,44 | 24,44 | 402.428 |
| 01 mar 2024 | 24,45 | 24,76 | 24,40 | 24,72 | 24,72 | 260.506 |
| 29 feb 2024 | 25,06 | 25,06 | 24,50 | 24,50 | 24,50 | 1.164.327 |
| 28 feb 2024 | 24,87 | 25,20 | 24,50 | 25,10 | 25,10 | 323.537 |
| 27 feb 2024 | 24,55 | 24,89 | 24,50 | 24,89 | 24,89 | 201.852 |
| 26 feb 2024 | 24,20 | 24,90 | 24,04 | 24,90 | 24,90 | 377.532 |
| 23 feb 2024 | 23,82 | 24,60 | 23,80 | 24,60 | 24,60 | 602.512 |
| 22 feb 2024 | 23,72 | 24,20 | 23,72 | 23,94 | 23,94 | 223.303 |
| 21 feb 2024 | 23,50 | 24,20 | 23,50 | 23,88 | 23,88 | 353.054 |
| 20 feb 2024 | 23,78 | 24,14 | 23,59 | 23,74 | 23,74 | 243.349 |
| 19 feb 2024 | 24,09 | 24,22 | 23,76 | 23,95 | 23,95 | 173.204 |
| 16 feb 2024 | 23,82 | 24,49 | 23,80 | 24,13 | 24,13 | 622.981 |
| 15 feb 2024 | 23,98 | 24,10 | 23,75 | 24,10 | 24,10 | 371.012 |
| 14 feb 2024 | 23,60 | 23,87 | 23,34 | 23,80 | 23,80 | 157.920 |
| 13 feb 2024 | 23,60 | 23,83 | 23,26 | 23,75 | 23,75 | 278.714 |
| 12 feb 2024 | 24,23 | 24,23 | 23,60 | 23,77 | 23,77 | 202.717 |
| 09 feb 2024 | 24,23 | 24,50 | 24,06 | 24,42 | 24,42 | 159.810 |
| 08 feb 2024 | 24,98 | 24,98 | 24,00 | 24,55 | 24,55 | 253.160 |
| 07 feb 2024 | 24,80 | 25,40 | 24,50 | 24,95 | 24,95 | 487.775 |
| 05 feb 2024 | 24,30 | 24,95 | 23,90 | 24,95 | 24,95 | 291.578 |
| 02 feb 2024 | 24,00 | 24,47 | 23,94 | 24,35 | 24,35 | 267.228 |
| 01 feb 2024 | 23,77 | 23,95 | 23,40 | 23,95 | 23,95 | 358.253 |
| 31 gen 2024 | 23,62 | 23,95 | 23,52 | 23,67 | 23,67 | 376.993 |
| 30 gen 2024 | 23,69 | 24,00 | 23,60 | 23,78 | 23,78 | 251.185 |
| 29 gen 2024 | 23,82 | 23,96 | 23,64 | 23,70 | 23,70 | 402.195 |
| 26 gen 2024 | 23,70 | 23,95 | 23,40 | 23,95 | 23,95 | 119.658 |
| 25 gen 2024 | 23,80 | 24,12 | 23,56 | 23,70 | 23,70 | 497.656 |
| 24 gen 2024 | 23,72 | 23,95 | 23,55 | 23,95 | 23,95 | 170.072 |
| 23 gen 2024 | 23,10 | 23,75 | 22,55 | 23,75 | 23,75 | 416.648 |
| 22 gen 2024 | 23,37 | 23,50 | 23,01 | 23,18 | 23,18 | 219.396 |
| 19 gen 2024 | 23,27 | 23,60 | 23,27 | 23,37 | 23,37 | 372.761 |
| 18 gen 2024 | 23,25 | 23,39 | 23,10 | 23,39 | 23,39 | 182.171 |
| 17 gen 2024 | 23,64 | 23,70 | 23,25 | 23,29 | 23,29 | 237.280 |
| 16 gen 2024 | 23,97 | 23,97 | 23,24 | 23,56 | 23,56 | 126.258 |
| 15 gen 2024 | 23,67 | 24,05 | 23,67 | 23,96 | 23,96 | 36.266 |
| 12 gen 2024 | 23,90 | 24,00 | 23,73 | 24,00 | 24,00 | 84.632 |
| 11 gen 2024 | 23,86 | 23,89 | 23,58 | 23,73 | 23,73 | 335.755 |
| 10 gen 2024 | 24,00 | 24,00 | 23,68 | 23,74 | 23,74 | 253.751 |
| 09 gen 2024 | 23,84 | 24,30 | 23,84 | 24,10 | 24,10 | 279.812 |
| 08 gen 2024 | 23,87 | 24,14 | 23,67 | 23,84 | 23,84 | 137.169 |
| 05 gen 2024 | 23,99 | 24,08 | 23,83 | 23,88 | 23,88 | 215.226 |
| 04 gen 2024 | 23,75 | 24,00 | 23,40 | 24,00 | 24,00 | 293.388 |
| 03 gen 2024 | 23,50 | 23,98 | 23,50 | 23,73 | 23,73 | 185.340 |
| 29 dic 2023 | 23,59 | 23,70 | 23,43 | 23,60 | 23,60 | 81.727 |
| 28 dic 2023 | 23,27 | 23,79 | 23,27 | 23,65 | 23,65 | 298.801 |
| 27 dic 2023 | 23,60 | 23,60 | 23,28 | 23,37 | 23,37 | 112.157 |
| 22 dic 2023 | 23,50 | 23,71 | 23,42 | 23,71 | 23,71 | 96.137 |
| *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.