U.S. markets close in 1 hour 40 minutes

Henry Schein, Inc. (0L3C.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
64.01-0.96 (-1.48%)
Al cierre: 04:26PM BST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202464.6364.8963.7864.0164.01539
26 jun 202465.9166.0964.9764.9764.97429
25 jun 202467.2767.2766.4366.4466.449,251
24 jun 202467.9067.9067.9067.9067.9042
21 jun 202467.0867.5367.0867.5367.53104
20 jun 202466.9267.1366.4666.4666.46694
19 jun 2024------
18 jun 202467.9667.9967.8267.8267.82486
17 jun 202465.3566.4665.3566.4666.46961
14 jun 202465.8565.8765.8565.8765.875
13 jun 202466.1866.2165.1065.7265.722,052
12 jun 202466.6366.7766.1866.7766.7747
11 jun 202466.8466.9666.2566.2566.25126
10 jun 202467.3967.4367.3967.4367.4321
07 jun 202468.7568.7568.4468.5768.57312
06 jun 202468.4068.4067.9568.0468.04503
05 jun 202469.2069.4669.2069.4669.4687
04 jun 202469.5869.9569.5869.9569.9515,422
03 jun 202469.4569.7869.0069.0369.031,210
31 may 202469.0569.2669.0569.2669.2623
30 may 202470.0470.0469.2269.2269.22200
29 may 202469.5769.5769.5769.5769.57140
28 may 202471.2171.4471.2171.2171.2121
24 may 202471.8371.8371.5571.8371.8358
23 may 202472.4672.4672.3672.3672.36858
22 may 202473.5473.5472.5972.6072.6031
21 may 2024------
20 may 202474.0174.0373.3273.3273.3218
17 may 202474.2774.5574.2774.4674.46205
16 may 202475.0675.0674.5474.5474.54172
15 may 202472.9373.9172.9173.9173.9152
14 may 202474.0774.0772.6772.6772.67663
13 may 2024------
10 may 202473.3173.3173.3173.3173.312
09 may 202472.8874.1272.8874.1274.1297
08 may 202472.1773.6572.1772.9272.921,429
07 may 202471.4972.2471.1371.1371.131,133
03 may 202468.4468.7868.4468.5468.54349
02 may 202468.1368.4968.1368.2868.28470
01 may 202469.0669.2268.9469.2269.22316
30 abr 202470.7070.7070.0070.0770.074
29 abr 202473.8273.8372.8672.8672.86203
26 abr 202473.1173.2073.1173.2073.2083
25 abr 202472.7872.8772.6272.6272.621,092
24 abr 202472.6272.6372.3172.4172.413,432
23 abr 202472.8172.8172.6272.6272.62770
22 abr 202471.7171.8971.5071.5071.50186
19 abr 202470.2870.9570.1170.9570.951,521
18 abr 202469.8569.8569.8469.8569.85202
17 abr 202471.7571.7571.1271.1271.122
16 abr 202470.8370.8370.8370.8370.832
15 abr 202471.0171.4771.0171.4771.4749
12 abr 202471.4871.4870.6470.6470.64219
11 abr 202472.4372.4371.1871.6371.63237
10 abr 202472.3172.3171.8371.8371.831,391
09 abr 202472.2772.3872.1372.3872.381,350
08 abr 202472.6873.0872.6873.0073.00188
05 abr 202472.5372.7772.3672.5772.57656
04 abr 202473.7173.9073.5073.5073.502,122
03 abr 202472.9473.4772.9473.4773.47577
02 abr 202474.0174.0173.4673.5773.571,197
28 mar 202475.7676.0875.7475.9575.95298
27 mar 202473.0774.4273.0774.4274.421,502
26 mar 202473.0173.1272.9973.1273.12462
25 mar 202473.1273.1273.1273.1273.122
22 mar 202473.7673.7672.8472.9072.90121
21 mar 202474.6474.9873.9773.9773.97353
20 mar 202474.7174.7174.5274.5274.521,770
19 mar 202474.7074.7774.5174.5174.51159
18 mar 202474.4974.4973.7173.7173.71336
15 mar 202474.6374.7074.3474.3974.39412
14 mar 202475.0875.1574.3775.1575.15951
13 mar 202475.2875.4975.2875.4475.4410
12 mar 202475.6975.6975.6975.6975.69-
11 mar 202474.7475.1274.7274.7474.74153,594
08 mar 202475.3075.6375.3075.3475.34240
07 mar 202475.4775.4775.0275.0275.0245,334
06 mar 202474.9475.9774.9475.4775.47335
05 mar 202476.4076.4776.4076.4776.47684
04 mar 202476.5076.5076.5076.5076.503
01 mar 202476.4877.4076.2677.1377.13576
29 feb 202476.8676.9276.7976.9176.9198
28 feb 202478.5078.5074.6976.0476.04306
27 feb 202478.7281.4376.5279.7179.7157,983
26 feb 202479.8081.3679.8081.0381.03152
23 feb 202478.0081.1878.0080.0080.00560
22 feb 202475.0876.9274.9876.8876.88239
21 feb 202475.0575.3074.8174.9074.90762
20 feb 202475.8175.8175.1775.1775.171,103
19 feb 2024------
16 feb 202475.5075.6275.1475.6175.61319
15 feb 202474.5075.6074.0475.6075.60102
14 feb 202473.2373.4373.2373.4373.43175
13 feb 202475.3475.3473.7973.7973.79220
12 feb 202473.9275.4173.9275.4175.41188
09 feb 202474.7075.1474.7074.9174.91584
08 feb 202473.5474.7573.3273.3273.32390
07 feb 202476.0876.0875.4975.4975.4970
06 feb 202475.5076.2475.0776.2476.2488
05 feb 202475.2675.3374.3674.9874.98755
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...