Italia markets closed

PerkinElmer, Inc. (PKI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
138,56+3,60 (+2,67%)
Alla chiusura: 04:04PM EST
138,56 +0,02 (+0,01%)
Dopo ore: 04:07PM EST
Periodo di tempo:
28 gen 2022 - 28 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2023134,54139,15133,02138,56138,56504.200
26 gen 2023135,97135,97132,99134,96134,96969.900
25 gen 2023132,69135,20132,00135,08135,08356.000
24 gen 2023140,75140,97133,66134,87134,87768.200
23 gen 2023137,73142,55137,53140,75140,751.240.000
20 gen 2023133,30137,84132,03137,82137,82734.100
19 gen 2023131,16133,62130,59133,01133,01393.800
19 gen 20230.07 Dividendo
18 gen 2023132,65135,19131,91132,57132,50585.100
17 gen 2023133,81135,44132,41132,48132,41661.100
13 gen 2023130,93134,25128,12133,77133,701.294.700
12 gen 2023135,46135,46131,23132,16132,091.420.400
11 gen 2023134,27137,79128,91135,53135,461.693.500
10 gen 2023134,39140,54132,26133,40133,331.609.100
09 gen 2023135,12136,45133,08133,89133,82674.900
06 gen 2023140,53140,53131,02133,53133,461.125.700
05 gen 2023140,24141,06138,20138,81138,74764.000
04 gen 2023142,79144,21141,06142,31142,23644.900
03 gen 2023141,91143,12139,21141,14141,07900.800
30 dic 2022142,11142,11138,30140,22140,15411.500
29 dic 2022139,62143,02138,96142,84142,76287.700
28 dic 2022140,23141,26137,92138,08138,01399.200
27 dic 2022140,25140,82138,51140,20140,13331.900
23 dic 2022141,12141,12139,59140,63140,56354.100
22 dic 2022140,61141,41138,48141,38141,31303.400
21 dic 2022141,37144,00139,94142,15142,07509.700
20 dic 2022138,61139,59136,64139,48139,41693.900
19 dic 2022138,41139,62137,16138,32138,25718.800
16 dic 2022139,72141,11136,69137,66137,592.061.200
15 dic 2022141,64141,87139,94141,04140,97567.300
14 dic 2022147,40148,66143,25143,71143,63741.700
13 dic 2022148,48150,17144,18147,94147,861.734.300
12 dic 2022141,34143,16141,27142,53142,45732.100
09 dic 2022141,39142,64139,06139,15139,08414.800
08 dic 2022140,08144,07138,84141,94141,87780.600
07 dic 2022137,95141,00137,95139,30139,23663.800
06 dic 2022138,50139,90135,88137,29137,22632.200
05 dic 2022137,26137,96135,16136,94136,87852.300
02 dic 2022139,76140,60138,66139,23139,16558.300
01 dic 2022141,08142,71139,66141,75141,68845.300
30 nov 2022134,48140,64131,13139,73139,661.442.900
29 nov 2022134,50134,82132,88133,65133,58547.100
28 nov 2022137,55139,04133,10133,68133,61722.300
25 nov 2022137,06137,61135,87136,93136,86194.400
23 nov 2022137,21138,09136,37137,37137,30510.000
22 nov 2022137,49138,12135,74136,61136,54765.100
21 nov 2022135,00137,00134,30136,40136,33616.300
18 nov 2022138,06138,57135,19136,17136,10712.300
17 nov 2022137,00137,47133,97135,68135,611.033.100
16 nov 2022140,77142,15137,77139,14139,07507.100
15 nov 2022145,25146,19141,53142,28142,20819.900
14 nov 2022142,64145,02142,40143,03142,951.027.700
11 nov 2022137,31145,20135,54143,46143,381.510.300
10 nov 2022130,00136,68130,00136,38136,311.206.500
09 nov 2022125,51128,47124,49126,29126,22598.400
08 nov 2022129,30129,52123,58127,11127,041.694.100
07 nov 2022130,00130,21128,11129,21129,141.465.100
04 nov 2022129,47130,66126,20130,49130,422.106.000
03 nov 2022128,40129,71124,62127,47127,401.313.700
02 nov 2022136,16136,46129,98130,12130,05999.700
01 nov 2022135,23138,06134,96136,57136,501.175.600
31 ott 2022134,70135,53132,92133,58133,51983.200
28 ott 2022135,48137,03134,38135,94135,87573.900
27 ott 2022136,10137,24134,23135,30135,23609.900
26 ott 2022136,38139,01135,22136,44136,37723.800
25 ott 2022133,12136,90132,38136,43136,36824.500
24 ott 2022132,02133,16129,65132,72132,65518.300
21 ott 2022126,90130,58124,37130,55130,48564.900
20 ott 2022127,00129,59125,02125,93125,86575.900
20 ott 20220.07 Dividendo
19 ott 2022129,25129,25125,37127,66127,52704.700
18 ott 2022130,64132,63129,82130,37130,231.051.600
17 ott 2022123,98127,87122,89126,63126,491.093.800
14 ott 2022122,27122,51118,31120,12119,991.129.400
13 ott 2022114,26122,23113,46121,19121,06646.300
12 ott 2022120,07120,14116,98117,01116,88546.000
11 ott 2022120,39120,91117,82119,00118,87972.400
10 ott 2022124,55124,55120,33121,35121,22596.100
07 ott 2022127,81128,66123,62124,00123,87898.300
06 ott 2022130,43131,49129,31129,61129,47588.700
05 ott 2022126,14131,89125,57131,35131,21786.100
04 ott 2022127,11130,16126,80128,13127,99944.500
03 ott 2022121,77125,44120,28124,54124,41756.800
30 set 2022121,86122,92120,24120,33120,20832.000
29 set 2022120,08121,79119,07121,36121,23621.200
28 set 2022119,50121,89117,94121,00120,87683.700
27 set 2022122,47122,64116,18118,07117,941.170.100
26 set 2022121,74124,35120,48120,58120,45624.600
23 set 2022122,29123,68120,12122,31122,18851.500
22 set 2022125,00125,53123,02123,23123,10765.400
21 set 2022128,05131,09125,52125,95125,81643.900
20 set 2022128,86129,22126,41127,75127,61881.100
19 set 2022129,13130,39126,80130,31130,17654.300
16 set 2022130,74131,07128,22130,14130,001.877.900
15 set 2022135,74136,29132,17132,19132,05751.400
14 set 2022133,51135,44132,74134,66134,52978.100
13 set 2022138,60138,66132,56132,71132,57882.200
12 set 2022141,74142,78141,06142,37142,22588.300
09 set 2022139,13142,13138,55141,62141,47508.500
08 set 2022134,04138,70133,86138,62138,47430.700
*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...