Mercados españoles cerrados en 5 hrs 38 min

Revvity, Inc. (0KHE.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
109,60-1,51 (-1,35%)
A partir del 06:50PM BST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,000,000,00109,60109,60-
13 jun 2024111,36111,36109,66111,11111,111786
12 jun 2024111,96112,49111,82111,87111,87552
11 jun 2024108,95109,31108,01109,31109,31653
10 jun 2024109,94110,44108,57109,17109,1715
07 jun 2024110,00110,70109,96110,70110,70236
06 jun 2024109,20109,47109,20109,47109,471
05 jun 2024107,26109,98107,26109,98109,98402
04 jun 2024108,91109,33108,34108,36108,366
03 jun 2024109,62110,33108,24108,64108,6429
31 may 2024108,29109,13107,90107,90107,9063
30 may 2024104,15109,75103,94106,50106,5010.503
29 may 2024110,07110,16108,68109,46109,46434
28 may 2024112,68113,95112,68112,92112,925
24 may 2024112,83112,83111,96112,44112,4416
23 may 2024111,56112,81111,23112,14112,1481
22 may 2024113,46114,17112,35113,37113,374
21 may 2024111,74112,50110,86112,15112,1566
20 may 2024110,36112,25109,38111,85111,85213
17 may 2024107,83110,13107,83109,83109,8325
16 may 2024106,64109,27106,64108,93108,9315
15 may 2024107,28107,99107,28107,95107,956
14 may 2024106,99106,99105,83105,83105,838
13 may 2024106,11106,11106,11106,11106,11-
10 may 2024105,84105,90105,30105,30105,304
09 may 2024101,99103,00101,99102,89102,897
08 may 2024102,43103,24102,43103,12103,1233
07 may 2024103,68103,68103,09103,09103,095
03 may 2024101,93104,2899,94101,91101,91188
02 may 2024103,71103,71100,50101,26101,26300
01 may 2024103,30103,91101,82102,01102,01165
30 abr 2024103,52103,52103,52103,52103,522
29 abr 2024102,50105,17102,38105,17105,17155
26 abr 2024101,92102,56100,98102,56102,5620
25 abr 2024102,40102,95101,05101,45101,4511
24 abr 2024102,68102,68101,90102,21102,2186
23 abr 2024102,18102,66102,18102,66102,661
22 abr 2024101,10101,59101,10101,30101,302
19 abr 202499,72101,5499,34101,27101,27638
18 abr 202498,60100,0098,60100,00100,0011
18 abr 20240.07 Dividendo
17 abr 2024100,73100,7399,64100,14100,0786
16 abr 2024101,34101,34100,04100,71100,648
15 abr 2024104,19104,89103,92104,12104,0529
12 abr 2024106,80106,80104,43104,43104,3638
11 abr 2024108,80109,07107,78107,78107,707
10 abr 2024108,91108,91106,65106,75106,6717
09 abr 2024108,92110,77105,21109,46109,38736
08 abr 2024103,07106,47102,74106,25106,18409
05 abr 2024101,97102,69101,84102,68102,614
04 abr 2024103,64104,81103,64103,64103,5715
03 abr 2024------
02 abr 2024102,04102,32101,32101,32101,25172
28 mar 2024104,88105,80104,88105,47105,40104
27 mar 2024104,22104,98103,97104,92104,85548
26 mar 2024103,52104,00102,47102,82102,75357
25 mar 2024103,04103,91102,98102,98102,91247
22 mar 2024105,17105,17102,50102,83102,76151
21 mar 2024105,17106,56105,17105,69105,62138
20 mar 2024103,21104,38103,21103,68103,6127
19 mar 2024104,48105,11103,78104,50104,43187
18 mar 2024104,77106,14103,37104,91104,8312
15 mar 2024104,99105,79104,99105,48105,41102
14 mar 2024108,26108,26104,36104,36104,29396
13 mar 2024108,78109,80107,86107,86107,7824
12 mar 2024108,72109,29108,57109,20109,122
11 mar 2024109,95109,95109,15109,36109,285
08 mar 2024109,50109,88107,90109,88109,81192
07 mar 2024107,33108,65107,33108,10108,03357
06 mar 2024107,47108,57107,47107,57107,4911
05 mar 2024109,65109,65107,44107,44107,3613
04 mar 2024106,83108,00106,83106,83106,769
01 mar 2024107,26109,09106,77108,09108,014
29 feb 2024106,15110,88106,15109,52109,448
28 feb 2024106,18106,85105,66106,85106,7897
27 feb 2024104,32105,25104,32104,77104,7020.324
26 feb 2024103,73104,58103,73103,92103,853
23 feb 2024105,15105,27105,14105,15105,0835
22 feb 2024103,19103,30103,05103,05102,9786
21 feb 2024101,09102,42101,09102,16102,09258
20 feb 2024102,56102,56101,22102,11102,0411
19 feb 2024------
16 feb 2024104,07104,07103,46103,88103,80264
15 feb 2024104,30105,72103,58104,21104,14143
14 feb 2024102,73103,24102,70103,06102,989134
13 feb 2024103,67103,67100,42100,42100,35147
12 feb 2024103,55105,20103,55105,20105,1364
09 feb 2024104,05104,22103,16103,16103,0965
08 feb 2024103,06103,06101,27102,64102,5726
07 feb 2024103,94103,94103,38103,38103,315
06 feb 2024104,34104,48103,43104,48104,4138
05 feb 2024104,96104,96104,86104,86104,7916
02 feb 2024107,88108,33105,52105,52105,45331
01 feb 2024104,88105,43104,68104,68104,6151
31 ene 2024110,84110,84110,84110,84110,7655
30 ene 2024111,44111,44109,21111,44111,364
29 ene 2024109,38110,34109,38109,82109,742
26 ene 2024110,29111,26109,65110,95110,8734.387
25 ene 2024108,58109,02108,01108,74108,6623
24 ene 2024109,36109,36106,06107,01106,945
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...