Italia markets closed

STERIS plc (STE)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
203,90+2,36 (+1,17%)
Alla chiusura: 04:00PM EDT
204,71 +0,81 (+0,40%)
Dopo ore: 07:37PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024201,28204,64200,45203,90203,90318.100
25 apr 2024202,11202,21200,41201,54201,54411.700
24 apr 2024204,69205,10202,44202,80202,80492.100
23 apr 2024201,85208,02201,00205,99205,99561.600
22 apr 2024200,72202,00198,13200,90200,90369.700
19 apr 2024201,73201,73197,84199,51199,51535.900
18 apr 2024200,64201,74198,22200,81200,81658.500
17 apr 2024199,32201,67197,82200,24200,241.115.600
16 apr 2024200,99200,99198,40199,01199,01784.600
15 apr 2024206,12207,86200,93201,21201,21847.900
12 apr 2024204,37206,08203,34204,00204,00678.600
11 apr 2024211,05211,05206,15206,28206,28850.500
10 apr 2024211,50212,75208,16209,21209,21579.400
09 apr 2024213,39214,95212,04214,72214,72598.500
08 apr 2024213,23215,12212,59212,65212,65616.300
05 apr 2024213,67215,14212,96213,48213,48434.700
04 apr 2024218,11218,11213,01213,40213,40455.100
03 apr 2024216,49218,45215,70216,65216,65452.500
02 apr 2024220,11220,71215,73216,27216,27415.900
01 apr 2024224,00224,46218,60221,03221,03317.000
28 mar 2024225,85226,57223,54224,82224,82497.500
27 mar 2024223,13225,96223,06225,52225,52467.400
26 mar 2024221,38222,87219,50221,52221,52509.800
25 mar 2024228,87228,93220,21220,67220,67696.600
22 mar 2024226,89229,20225,49229,00229,00623.900
21 mar 2024233,60235,00226,93227,09227,09524.300
20 mar 2024229,81233,46229,81233,27233,27431.800
19 mar 2024230,75231,55229,10230,14230,14240.900
18 mar 2024231,66232,55229,83230,00230,00353.800
15 mar 2024226,92231,98226,92230,05230,05603.500
14 mar 2024232,33232,94230,51231,56231,56341.600
13 mar 2024234,47234,68232,91233,79233,79412.200
12 mar 2024233,48234,85232,60233,81233,81363.500
11 mar 2024233,46234,55231,12233,84233,84322.400
08 mar 2024231,92235,04231,92233,70233,70260.600
07 mar 2024230,87233,59229,98233,02233,02369.100
06 mar 2024228,48230,51227,76229,08229,08292.600
05 mar 2024233,48234,38227,83228,38228,38287.600
04 mar 2024232,28234,09231,14233,27233,27274.600
01 mar 2024233,44234,88232,01232,77232,77358.000
29 feb 2024231,88233,50229,27232,91232,91866.500
28 feb 2024232,52232,75230,16231,34231,34284.600
27 feb 2024233,58233,82231,19232,52232,52282.200
26 feb 2024235,21235,46232,79233,71233,71210.800
23 feb 2024236,85238,51234,72235,85235,85279.700
22 feb 2024233,15236,40231,05236,03236,03369.600
22 feb 20240.52 Dividendo
21 feb 2024229,20233,45228,25232,85232,33349.100
20 feb 2024231,51231,99227,80229,25228,74396.200
16 feb 2024232,75235,22230,96231,23230,71442.800
15 feb 2024228,40233,48228,21233,05232,53453.000
14 feb 2024224,82227,63223,72227,61227,10346.200
13 feb 2024223,50225,73222,23224,52224,02488.400
12 feb 2024224,59226,30223,79224,94224,44416.900
09 feb 2024220,77224,58218,97224,27223,77607.900
08 feb 2024218,00221,00210,00220,26219,77734.300
07 feb 2024226,63229,40225,32225,87225,37976.100
06 feb 2024220,69226,29219,31225,92225,42621.900
05 feb 2024221,05221,69218,66219,90219,41362.600
02 feb 2024221,72224,36219,96222,19221,69441.900
01 feb 2024218,60223,69216,50223,61223,11570.400
31 gen 2024221,16224,31218,48218,95218,46890.600
30 gen 2024216,30218,46215,53218,17217,68328.500
29 gen 2024215,05217,07214,23216,69216,21357.600
26 gen 2024217,92218,00215,17216,09215,61251.600
25 gen 2024216,74217,66213,91216,68216,20300.200
24 gen 2024217,09217,35214,73214,85214,37289.200
23 gen 2024220,91220,91215,27216,78216,30426.300
22 gen 2024222,31223,22219,72220,06219,57428.500
19 gen 2024221,10221,62217,08221,43220,94452.200
18 gen 2024219,24220,71217,32220,47219,98313.800
17 gen 2024220,00221,86218,70218,88218,39257.800
16 gen 2024221,83222,41220,00221,27220,78284.200
12 gen 2024224,62225,89222,16223,40222,90390.400
11 gen 2024224,04224,21221,08222,62222,12267.900
10 gen 2024223,24224,81221,74223,99223,49328.500
09 gen 2024220,20224,63219,66221,98221,48434.500
08 gen 2024216,98220,95215,31220,80220,31387.500
05 gen 2024216,06217,49214,51215,93215,45339.300
04 gen 2024212,74217,22212,74216,00215,52505.800
03 gen 2024217,48217,48213,26213,53213,05368.800
02 gen 2024218,59220,61216,33217,08216,60569.700
29 dic 2023221,81221,87219,32219,85219,36399.900
28 dic 2023222,74225,00221,17221,74221,24302.300
27 dic 2023221,04223,35221,04223,34222,84245.400
26 dic 2023219,49222,28218,38221,42220,93251.000
22 dic 2023219,45221,00218,89219,79219,30212.500
21 dic 2023216,02219,62216,02218,43217,94415.800
20 dic 2023219,00219,29214,93214,95214,47409.400
19 dic 2023216,01219,15215,97219,05218,56560.600
18 dic 2023213,24215,61212,49215,54215,06794.900
15 dic 2023209,63212,84208,28212,64212,171.211.400
14 dic 2023208,18211,39206,38210,45209,98581.800
13 dic 2023201,47207,07200,41206,87206,41437.100
12 dic 2023202,36202,82200,14201,58201,13634.000
11 dic 2023200,61201,87199,90201,69201,24402.600
08 dic 2023202,64202,64197,98200,50200,05597.400
07 dic 2023200,08202,03198,96201,99201,54390.500
06 dic 2023198,89200,70198,00199,29198,84471.100
05 dic 2023198,40199,39195,50198,55198,11524.000
*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...