Perrigo Co PLC (PIG.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 200 |
| 04 jul 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 03 jul 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 02 jul 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 01 jul 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 28 jun 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 27 jun 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 26 jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 25 jun 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 24 jun 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 21 jun 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 20 jun 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 19 jun 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 18 jun 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 17 jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 14 jun 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 13 jun 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 12 jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 11 jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 10 jun 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 07 jun 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 06 jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 05 jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 04 jun 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 03 jun 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 31 may 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 31 may 2024 | 0.276 Dividendo | |||||
| 30 may 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.61 | - |
| 29 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.72 | - |
| 28 may 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.27 | - |
| 27 may 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.31 | - |
| 24 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.63 | - |
| 23 may 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.72 | - |
| 22 may 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 26.96 | - |
| 21 may 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.76 | - |
| 20 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.03 | - |
| 17 may 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.30 | - |
| 16 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.37 | - |
| 15 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.58 | - |
| 14 may 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.13 | - |
| 13 may 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.10 | - |
| 10 may 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.46 | - |
| 09 may 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.50 | - |
| 08 may 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.66 | - |
| 07 may 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.63 | - |
| 06 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.04 | - |
| 03 may 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.52 | - |
| 02 may 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.22 | - |
| 30 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.18 | - |
| 29 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.42 | - |
| 26 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.78 | - |
| 25 abr 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.67 | - |
| 24 abr 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.25 | - |
| 23 abr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.80 | - |
| 22 abr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.54 | - |
| 19 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.56 | - |
| 18 abr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 27.78 | - |
| 17 abr 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.79 | - |
| 16 abr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 27.91 | - |
| 15 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.12 | - |
| 12 abr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.81 | - |
| 11 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.93 | - |
| 10 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.25 | - |
| 09 abr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 28.80 | - |
| 08 abr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.53 | - |
| 05 abr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.59 | - |
| 04 abr 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.22 | - |
| 03 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.58 | - |
| 02 abr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.44 | - |
| 28 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.59 | - |
| 27 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.11 | - |
| 26 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.19 | - |
| 25 mar 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.51 | - |
| 22 mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.71 | - |
| 21 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.29 | - |
| 20 mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.44 | - |
| 19 mar 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.23 | - |
| 18 mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.35 | - |
| 15 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.96 | - |
| 14 mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.99 | - |
| 13 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.57 | - |
| 12 mar 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.60 | - |
| 11 mar 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.20 | - |
| 08 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.72 | - |
| 07 mar 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.09 | - |
| 07 mar 2024 | 0.276 Dividendo | |||||
| 06 mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.46 | - |
| 05 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.78 | - |
| 04 mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.61 | - |
| 01 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
| 29 feb 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.74 | - |
| 28 feb 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.61 | - |
| 27 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 28.87 | - |
| 26 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.90 | - |
| 23 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.66 | - |
| 22 feb 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 28.82 | - |
| 21 feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.11 | - |
| 20 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.90 | - |
| 19 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 28.97 | - |
| 16 feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.26 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.