Italia markets closed

PerkinElmer, Inc. (PKI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
124,00-5,61 (-4,33%)
Alla chiusura: 04:03PM EDT
123,36 -0,64 (-0,52%)
Dopo ore: 04:52PM EDT
Periodo di tempo:
07 ott 2021 - 07 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ott 2022127,81128,66123,62124,00124,00885.990
06 ott 2022130,43131,49129,31129,61129,61588.700
05 ott 2022126,14131,89125,57131,35131,35786.100
04 ott 2022127,11130,16126,80128,13128,13944.500
03 ott 2022121,77125,44120,28124,54124,54756.800
30 set 2022121,86122,92120,24120,33120,33832.000
29 set 2022120,08121,79119,07121,36121,36621.200
28 set 2022119,50121,89117,94121,00121,00683.700
27 set 2022122,47122,64116,18118,07118,071.170.100
26 set 2022121,74124,35120,48120,58120,58624.600
23 set 2022122,29123,68120,12122,31122,31851.500
22 set 2022125,00125,53123,02123,23123,23765.400
21 set 2022128,05131,09125,52125,95125,95643.900
20 set 2022128,86129,22126,41127,75127,75881.100
19 set 2022129,13130,39126,80130,31130,31654.300
16 set 2022130,74131,07128,22130,14130,141.877.900
15 set 2022135,74136,29132,17132,19132,19751.400
14 set 2022133,51135,44132,74134,66134,66978.100
13 set 2022138,60138,66132,56132,71132,71882.200
12 set 2022141,74142,78141,06142,37142,37588.300
09 set 2022139,13142,13138,55141,62141,62508.500
08 set 2022134,04138,70133,86138,62138,62430.700
07 set 2022132,10135,10130,13134,65134,65424.700
06 set 2022134,13134,24131,65132,20132,20549.800
02 set 2022136,92136,92133,90134,59134,59626.600
01 set 2022133,97135,56132,99135,33135,33729.400
31 ago 2022136,43137,33134,03135,06135,06753.200
30 ago 2022136,88137,18135,55136,25136,25670.200
29 ago 2022136,09137,77135,76136,32136,32619.400
26 ago 2022144,90144,90136,99137,57137,57748.100
25 ago 2022142,73144,57141,66144,42144,42344.500
24 ago 2022140,75142,41140,68141,39141,39425.300
23 ago 2022141,07142,32139,44141,15141,15385.300
22 ago 2022143,09143,80141,10141,78141,78430.800
19 ago 2022148,11149,06144,95145,13145,13448.700
18 ago 2022148,51149,25145,02148,17148,17753.900
17 ago 2022154,59155,36149,92150,74150,74835.500
16 ago 2022156,15157,39155,25156,30156,30448.900
15 ago 2022157,16158,31156,11157,65157,65485.700
12 ago 2022161,46162,31156,72157,91157,911.546.800
11 ago 2022159,67163,93158,78160,96160,961.872.300
10 ago 2022153,91158,48152,48158,26158,26684.600
09 ago 2022153,67154,71150,07151,49151,49470.900
08 ago 2022154,31155,79152,72154,09154,09563.600
05 ago 2022151,18154,02150,81153,72153,72584.800
04 ago 2022153,12153,58151,26152,95152,95515.500
03 ago 2022154,54155,45151,66154,23154,23683.000
02 ago 2022156,93160,19153,69154,10154,101.428.800
01 ago 2022169,64170,00160,56160,87160,872.034.600
29 lug 2022153,78155,83152,04153,17153,17900.800
28 lug 2022151,59155,16149,51154,42154,42629.800
27 lug 2022148,62151,59147,62150,69150,69428.600
26 lug 2022146,49147,95145,48147,86147,86439.200
25 lug 2022146,32147,63145,38146,39146,39356.200
22 lug 2022147,96148,78144,84146,67146,67390.000
21 lug 2022141,75150,73141,35147,96147,96826.200
21 lug 20220.07 Dividendo
20 lug 2022138,32141,07138,01139,99139,92692.300
19 lug 2022134,22137,66134,05137,39137,32832.900
18 lug 2022135,44136,00131,53132,37132,30680.600
15 lug 2022136,11136,67132,00135,15135,08823.900
14 lug 2022133,50135,02130,65133,68133,61896.500
13 lug 2022136,03138,34134,95137,09137,02518.000
12 lug 2022144,07144,94138,33138,60138,53634.600
11 lug 2022144,80146,35144,18144,59144,52426.300
08 lug 2022145,19147,33144,51146,01145,94873.400
07 lug 2022145,90148,49145,09146,50146,43706.500
06 lug 2022144,88147,22144,25145,99145,92880.500
05 lug 2022141,05144,61137,72144,56144,49690.000
01 lug 2022142,39144,32140,11144,07144,00432.500
30 giu 2022140,36143,79139,65142,22142,15762.100
29 giu 2022142,00142,69139,37142,28142,21361.000
28 giu 2022144,52145,76140,86141,33141,26388.800
27 giu 2022146,57146,77143,55144,97144,90393.800
24 giu 2022145,36146,59143,80145,53145,461.077.000
23 giu 2022139,07145,02138,62144,31144,24701.000
22 giu 2022134,55140,09134,13138,24138,17868.400
21 giu 2022137,05138,25135,56135,64135,57579.400
17 giu 2022136,93140,97132,78134,91134,841.645.700
16 giu 2022136,74137,85134,84137,54137,47720.200
15 giu 2022140,88142,07137,87140,41140,34679.500
14 giu 2022137,57138,82135,25138,14138,07475.600
13 giu 2022137,94139,00134,93137,87137,80912.600
10 giu 2022143,66144,87141,80141,90141,83814.900
09 giu 2022148,52149,46146,32146,45146,38499.000
08 giu 2022150,79151,87148,65149,20149,13333.700
07 giu 2022148,32152,45147,86152,06151,98458.200
06 giu 2022148,75150,35147,98148,84148,77434.000
03 giu 2022148,97149,26146,88147,67147,60519.800
02 giu 2022146,48150,99145,52150,86150,78401.500
01 giu 2022149,78151,80144,01146,10146,03899.600
31 mag 2022154,93155,29149,18149,67149,601.464.700
27 mag 2022147,84156,42147,54156,18156,101.152.800
26 mag 2022143,65146,93142,82146,65146,58617.400
25 mag 2022143,50144,09140,87142,73142,66479.300
24 mag 2022145,54145,67142,18144,11144,04479.200
23 mag 2022148,29148,51145,16146,48146,41656.900
20 mag 2022144,39146,92142,58146,73146,66712.700
19 mag 2022141,75144,70140,18143,55143,48993.500
18 mag 2022144,09145,26141,07142,49142,42776.400
*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...