Italia markets close in 8 hours 13 minutes

Perrigo Company plc (PRGO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
45,01-0,75 (-1,64%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202143,7545,2743,7545,0145,011.687.800
12 mag 202144,2046,0843,5645,7645,761.723.000
11 mag 202142,6645,0841,9544,3444,342.703.800
10 mag 202142,8643,9442,8443,1243,121.488.800
07 mag 202142,6943,4642,6042,9642,96761.000
06 mag 202142,1142,6741,1342,6542,65923.700
05 mag 202142,0842,2041,6242,0242,02516.200
04 mag 202142,2842,5141,6742,1342,13884.400
03 mag 202141,7342,7541,7342,3742,37874.300
30 apr 202142,0742,2441,5941,6341,63871.200
29 apr 202141,7642,4241,6742,0442,04831.400
28 apr 202141,2941,5340,9641,5141,51705.500
27 apr 202142,0142,2741,3241,3341,331.004.200
26 apr 202142,3643,1642,2742,4742,471.545.900
23 apr 202142,4542,4541,7541,8341,831.078.900
22 apr 202142,6642,9142,3442,6342,631.184.900
21 apr 202142,2542,8242,2242,7342,73888.900
20 apr 202141,8542,1441,5242,0542,05778.900
19 apr 202141,6141,9541,4841,7041,70899.800
16 apr 202141,3141,6741,0941,6241,62912.100
15 apr 202140,6941,4340,4241,1741,17665.400
14 apr 202140,0540,8240,0540,3840,38741.600
13 apr 202140,2040,3939,9340,1540,15667.500
12 apr 202140,4540,8440,1440,5240,52618.700
09 apr 202140,1140,6240,1040,5340,53633.300
08 apr 202140,6840,8139,9140,2140,21704.500
07 apr 202140,8341,3040,3440,4140,41838.000
06 apr 202140,5341,1440,4540,9640,96757.500
05 apr 202140,9841,2040,1440,3940,39827.600
01 apr 202140,4740,9939,9340,6840,68811.700
31 mar 202141,0341,5040,4340,4740,471.087.700
30 mar 202141,8641,9540,8341,2241,221.027.100
29 mar 202141,7442,2841,5041,9941,99764.800
26 mar 202142,1542,5241,5242,0142,01588.000
25 mar 202142,5842,7141,5142,1042,101.165.800
24 mar 202142,2342,9242,1142,4042,401.210.900
23 mar 202142,5442,6141,7642,1242,12871.800
22 mar 202142,3442,6941,8542,5442,54854.100
19 mar 202141,7042,7241,6442,6542,652.797.000
18 mar 202141,1442,3941,1141,8041,80859.700
17 mar 202141,2341,7641,1241,4741,471.011.600
16 mar 202141,7541,7541,0241,3941,39809.200
15 mar 202141,1741,8541,0641,8041,80938.400
12 mar 202141,2841,4640,6141,0341,03833.200
11 mar 202141,4341,8341,2941,3541,35779.000
11 mar 20210.24 Dividendo
10 mar 202141,2641,8041,0041,6241,381.052.800
09 mar 202141,8942,4140,9540,9540,711.054.400
08 mar 202141,3342,5941,2941,8241,581.293.500
05 mar 202140,7641,3540,0841,0440,801.088.200
04 mar 202141,1841,4540,0340,5740,341.119.500
03 mar 202141,8842,2440,7041,2841,041.655.300
02 mar 202142,4043,3042,0542,0941,852.374.600
01 mar 202145,2045,3241,5642,2642,024.989.300
26 feb 202140,5640,7738,2040,3640,1310.761.300
25 feb 202141,5142,0140,5340,7840,542.118.800
24 feb 202142,6542,6541,3541,6641,421.786.500
23 feb 202142,5742,7540,9242,5042,251.799.300
22 feb 202142,0342,5541,5342,1241,881.590.300
19 feb 202142,3142,5641,7742,1041,861.312.700
18 feb 202143,9944,2242,1542,2842,041.790.900
17 feb 202144,1944,3743,3244,0543,801.489.000
16 feb 202144,9845,1444,2444,3844,121.624.600
12 feb 202145,4346,0744,5044,9844,72950.400
11 feb 202144,9745,9244,5345,7845,521.383.900
10 feb 202143,8445,1543,6944,8344,572.048.000
09 feb 202143,7443,9643,3943,9043,65767.400
08 feb 202143,3743,6543,0243,5143,26733.700
05 feb 202144,0544,0542,8143,0942,84729.700
04 feb 202142,9543,7342,8043,5743,321.481.800
03 feb 202142,3542,6141,6142,6142,361.262.400
02 feb 202143,2843,3942,2442,3342,09965.900
01 feb 202143,2243,5142,3542,9642,71689.900
29 gen 202143,7544,3742,4342,7042,45995.800
28 gen 202144,1444,8143,4743,6943,441.023.400
27 gen 202144,3544,6643,9744,1143,861.454.500
26 gen 202144,7844,8344,1644,4944,23940.000
25 gen 202143,1844,7542,7644,5044,241.444.400
22 gen 202143,0343,4242,6243,2943,041.052.000
21 gen 202143,3543,7142,9443,4243,171.315.600
20 gen 202143,3243,8243,1043,2743,021.205.400
19 gen 202143,9244,0843,3543,4743,221.217.300
15 gen 202144,7245,2043,5043,7143,462.426.200
14 gen 202145,9446,1344,1844,6544,392.470.500
13 gen 202145,8446,5745,6246,1245,851.166.500
12 gen 202144,6546,2644,4745,6845,421.158.500
11 gen 202144,4045,1744,0644,6044,341.128.400
08 gen 202146,0646,1944,2844,6444,381.142.600
07 gen 202145,2046,1845,0146,0045,731.396.000
06 gen 202143,4845,3243,4844,8344,571.747.400
05 gen 202144,7744,8043,9744,2744,01833.300
04 gen 202144,9545,0043,7444,6344,371.058.200
31 dic 202044,6344,8744,1544,7244,46638.200
30 dic 202044,6745,1744,2844,4844,22629.700
29 dic 202044,9545,0744,0444,5544,29606.700
28 dic 202044,4545,2544,1044,6544,39686.700
24 dic 202043,8044,0843,6144,0143,76379.100
23 dic 202043,8744,2543,4643,6643,41904.600
22 dic 202044,7644,8143,6643,8543,601.048.000
21 dic 202045,0745,0844,1644,8144,551.134.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...