Italia markets closed

Perrigo Company plc (PRGO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,94+0,67 (+2,14%)
Alla chiusura: 04:00PM EDT
31,94 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202431,2332,2931,1331,9431,94946.300
25 apr 202431,1032,1230,7931,2731,271.084.200
24 apr 202430,4831,2930,2431,2331,23963.700
23 apr 202430,1030,6730,0130,4930,491.113.000
22 apr 202430,9131,0530,0230,0630,061.415.800
19 apr 202429,9230,8229,8230,8030,801.168.200
18 apr 202429,9930,1229,8329,9429,94971.500
17 apr 202430,1030,2029,9130,0430,04777.000
16 apr 202429,9830,3329,8629,9629,961.451.000
15 apr 202430,4730,7829,7930,1330,131.663.100
12 apr 202431,2431,2430,2630,3230,321.301.000
11 apr 202431,7831,9531,1231,2831,28811.800
10 apr 202431,6831,7331,4131,5431,54942.600
09 apr 202431,8032,3231,7532,2232,221.191.000
08 apr 202431,7032,0731,4931,7531,751.330.800
05 apr 202431,3831,6331,1131,4031,40870.400
04 apr 202431,0032,4630,8831,4531,452.001.400
03 apr 202431,2331,6531,0131,0331,031.457.800
02 apr 202431,7631,8031,2131,3231,321.105.600
01 apr 202432,2232,3231,9232,1132,11946.000
28 mar 202431,4832,3531,4832,1932,191.583.400
27 mar 202431,0631,5230,8631,4631,461.263.700
26 mar 202431,1631,1630,7130,8030,801.256.100
25 mar 202431,4331,5430,9331,0131,011.480.300
22 mar 202431,6932,0131,3031,3231,321.648.600
21 mar 202431,3031,8031,1631,5831,581.757.600
20 mar 202430,2531,3130,1831,3031,301.395.500
19 mar 202430,0030,5729,8730,2430,241.263.600
18 mar 202430,4730,5129,9730,0130,011.255.600
15 mar 202430,6830,8629,6530,3730,374.215.100
14 mar 202430,9531,0130,2530,8730,871.731.100
13 mar 202430,6431,4630,5531,0231,022.102.400
12 mar 202430,5531,0630,2430,5530,552.209.300
11 mar 202430,2530,9730,1630,5930,592.728.200
08 mar 202429,9830,9329,8630,2530,252.861.100
07 mar 202427,8529,9727,7929,6929,694.493.500
07 mar 20240.276 Dividendo
06 mar 202427,2228,1626,9828,0927,814.022.800
05 mar 202426,5027,2926,2527,2626,993.472.400
04 mar 202426,5026,8026,0626,2325,974.444.600
01 mar 202426,3526,6526,1126,3326,075.798.500
29 feb 202426,4426,7025,7726,2626,005.290.100
28 feb 202427,3127,6626,2126,4126,156.364.100
27 feb 202428,7328,7326,8727,3027,0310.621.800
26 feb 202431,9832,3631,8532,1731,852.160.500
23 feb 202431,8832,1531,7032,1531,831.087.200
22 feb 202431,9132,0931,7331,8131,501.438.100
21 feb 202432,1832,4631,8932,0031,69820.400
20 feb 202431,9632,4831,8832,3232,001.629.500
16 feb 202432,2432,5031,9132,0331,721.414.000
15 feb 202431,7732,4231,7532,3632,041.094.300
14 feb 202431,8932,0331,2131,5631,251.248.000
13 feb 202431,9032,1831,6431,7631,451.336.400
12 feb 202431,9832,4431,8932,4032,08907.700
09 feb 202431,8232,0131,6231,8831,57825.700
08 feb 202431,8132,0531,5631,8631,55979.200
07 feb 202432,1232,1231,7331,9131,601.021.200
06 feb 202431,8232,5731,8232,1531,831.217.500
05 feb 202432,2232,2731,8232,0331,72793.500
02 feb 202432,1132,5231,9832,2831,96849.000
01 feb 202432,4332,5431,9532,2831,961.374.500
31 gen 202432,8833,0431,9132,0831,765.546.900
30 gen 202433,1933,2032,7432,7532,431.372.000
29 gen 202433,4533,5032,9733,1732,841.012.800
26 gen 202433,3633,5133,0533,4433,11874.500
25 gen 202433,2533,3532,8833,1232,791.174.900
24 gen 202433,4133,6732,9633,0132,691.021.400
23 gen 202433,7533,9633,0233,2532,921.054.400
22 gen 202433,2133,9133,1033,6433,311.710.900
19 gen 202432,8133,1432,5433,0932,76947.200
18 gen 202432,7932,9932,5332,7832,461.312.000
17 gen 202432,7532,9932,5532,7332,41899.500
16 gen 202432,8833,1132,6833,0032,681.340.000
12 gen 202433,1833,3232,7833,0032,68900.300
11 gen 202433,2233,3032,4732,9532,63893.600
10 gen 202433,9333,9333,2033,3433,011.157.600
09 gen 202434,0834,6033,6733,8733,54886.200
08 gen 202433,7434,3833,6734,1433,801.090.000
05 gen 202433,4034,1333,1033,9133,581.209.500
04 gen 202433,3833,8032,9533,5933,261.631.400
03 gen 202433,8033,8032,9733,3333,002.008.800
02 gen 202432,1533,8232,0633,1732,841.829.700
29 dic 202331,9832,2431,8432,1831,861.132.000
28 dic 202331,9932,3531,7732,1031,781.141.300
27 dic 202331,7732,2031,6932,0531,741.683.900
26 dic 202331,6332,0131,4031,7531,441.757.400
22 dic 202331,3931,7731,3431,7031,391.084.000
21 dic 202331,1931,6231,1131,4131,101.543.600
20 dic 202330,6931,6030,6230,8930,592.942.400
19 dic 202329,4930,8029,4930,7830,483.074.100
18 dic 202329,5229,8229,0329,2628,972.055.900
15 dic 202329,6629,7028,7829,2528,963.223.400
14 dic 202330,2130,7329,5029,7629,472.586.300
13 dic 202328,6629,9728,5829,9329,642.705.200
12 dic 202329,1329,1328,4528,8128,532.507.000
11 dic 202329,6529,7229,0629,1928,902.050.600
08 dic 202330,5130,8229,5529,6529,361.710.600
07 dic 202329,6331,2929,1830,5530,254.547.000
06 dic 202330,9231,0729,3429,6229,333.652.300
05 dic 202331,1531,3030,7130,9130,611.119.200
*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...