U.S. markets close in 4 hours 23 minutes

Revvity, Inc. (PKN.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
100.05+0.43 (+0.43%)
A partir del 04:09PM CEST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202499.86100.0599.86100.05100.052
31 may 202498.9899.6298.9899.6299.62-
30 may 2024100.35100.3596.1496.1496.142
29 may 2024101.85101.85100.50100.50100.50-
28 may 2024103.25104.30103.25104.30104.30-
27 may 2024103.40103.40103.40103.40103.40-
24 may 2024101.70103.15101.70103.15103.15-
23 may 2024103.50103.70103.15103.15103.1519
22 may 2024103.30104.50103.30104.50104.50-
21 may 2024102.15102.15101.05101.05101.05-
20 may 2024100.45100.95100.45100.95100.95-
17 may 202498.8899.8698.8899.8699.86-
16 may 202497.7498.3297.7498.3298.32-
15 may 202497.4899.0297.4899.0299.02-
14 may 202496.9298.2696.9298.2698.26-
13 may 202496.4098.2896.4098.2898.28-
10 may 202495.9498.1695.9498.1698.166
09 may 202494.6895.2694.6895.2695.26-
08 may 202495.1095.8095.1095.8095.80-
07 may 202494.6495.1894.6495.1895.18-
06 may 202492.6493.7092.6493.7093.70-
03 may 202493.4294.3893.4294.3894.38-
02 may 202495.1295.1293.9293.9293.92-
30 abr 202497.1097.3697.1097.3697.36-
29 abr 202493.9099.3693.9098.2498.242
26 abr 202494.8295.7694.8295.7695.76-
25 abr 202494.4294.6094.4294.6094.60-
24 abr 202496.0496.0696.0496.0696.06-
23 abr 202493.6894.9493.6894.9494.94-
22 abr 202494.1695.6294.1695.6295.62-
19 abr 202492.0293.4092.0293.4093.40-
18 abr 202493.4493.4492.6292.6292.62-
18 abr 20240.07 Dividendo
17 abr 202493.5694.3293.0093.9093.83110
16 abr 202495.3495.3494.2694.2694.19-
15 abr 202496.4496.9896.4496.9896.9145
12 abr 2024101.20102.05100.70100.70100.6260
11 abr 202499.44100.8099.44100.80100.72-
10 abr 2024101.10101.4599.2099.2099.1320
09 abr 202497.08101.0097.08101.00100.92-
08 abr 202493.4095.6093.4095.6095.53-
05 abr 202493.1093.8693.1093.8693.79-
04 abr 202493.6094.9293.6094.9294.85-
03 abr 202493.7894.6093.7894.6094.53-
02 abr 202495.2495.2493.6093.6093.53-
28 mar 202496.4497.4696.4497.0897.0120
27 mar 202494.7296.2494.7296.2496.17-
26 mar 202494.1495.3694.1495.3695.29-
25 mar 202494.4095.8894.4095.8895.81-
22 mar 202496.1096.1096.1096.1096.03-
21 mar 202495.3095.3095.3095.3095.23-
20 mar 202494.9094.9094.9094.9094.83-
19 mar 202494.8294.8294.8294.8294.75-
18 mar 202495.8495.8495.8495.8495.77-
15 mar 202495.3896.2295.3896.2296.15-
14 mar 202497.9097.9096.3496.3496.27-
13 mar 202498.6298.9898.6298.9898.91-
12 mar 202499.1699.9899.1699.9899.91-
11 mar 202498.8899.7498.8899.7499.67-
08 mar 202498.14100.2598.14100.25100.183
07 mar 202497.2898.7097.2898.7098.63-
06 mar 202497.6498.7297.6498.7298.65-
05 mar 202498.9099.6498.9099.6499.57-
04 mar 202497.7299.1897.7299.1899.11-
01 mar 2024100.55100.5598.1898.1898.11-
29 feb 202498.10100.2098.10100.20100.13-
28 feb 202496.6097.9095.4897.9097.83100
27 feb 202494.8096.0094.8096.0095.93-
26 feb 202494.0096.1894.0096.1896.11100
23 feb 202495.5095.5095.5095.5095.43-
22 feb 202495.4095.4095.4095.4095.33-
21 feb 202493.3693.3693.3693.3693.29-
20 feb 202494.0494.0494.0494.0493.97-
19 feb 202494.1494.1494.1494.1494.07-
16 feb 202495.7496.1095.7496.1096.0314
15 feb 202495.6297.6095.6297.6097.53-
14 feb 202493.7095.1093.7095.1095.03-
13 feb 202496.3896.3894.0094.0093.9330
12 feb 202495.1696.1895.1696.1896.11-
09 feb 202494.8496.1894.8496.1896.11-
08 feb 202494.4894.7894.4894.7894.71-
07 feb 202495.8895.9294.9894.9894.911
06 feb 202495.7496.5295.7496.5296.45-
05 feb 202496.9098.2896.9098.2898.21-
02 feb 202499.8899.8898.7698.7698.69-
01 feb 202498.36100.4597.3497.3497.2740
31 ene 2024101.45101.45100.75100.75100.6725
30 ene 2024100.75101.20100.70101.20101.1252
29 ene 2024100.40101.55100.40101.55101.47-
26 ene 202499.08101.9599.08101.95101.87-
25 ene 202497.28100.3597.28100.35100.28-
24 ene 202498.1698.1697.2297.2297.15-
23 ene 202496.8497.3296.8497.3297.25-
22 ene 202496.8098.5096.8098.5098.43-
19 ene 202496.5296.7696.5296.7696.69-
18 ene 202496.0497.1496.0497.1497.07-
18 ene 20240.07 Dividendo
17 ene 202498.3098.3098.2098.3098.1640
16 ene 2024100.25100.25100.00100.0099.85-
15 ene 2024101.15101.15101.15101.15101.00-
*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...