La bourse est fermée

Mettler-Toledo International Inc. (0K10.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 347,19-3,49 (-0,26 %)
À la clôture : 06:54PM BST
Durée:
05 juil. 2023 - 05 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juil. 20241 353,631 367,381 344,091 351,361 351,3622
04 juil. 2024------
03 juil. 20241 353,831 353,831 350,531 350,681 350,6872
02 juil. 20241 360,061 373,781 360,061 366,471 366,4787
01 juil. 20241 405,631 405,631 366,831 366,831 366,8329
28 juin 20241 426,511 426,511 416,181 418,131 418,1362
27 juin 20241 417,011 425,031 415,181 424,481 424,4855
26 juin 20241 424,971 424,971 412,061 419,221 419,2231
25 juin 20241 453,251 453,251 423,861 423,861 423,86223
24 juin 20241 468,511 473,481 458,591 459,291 459,2950
21 juin 20241 465,281 465,861 452,791 452,791 452,7947
20 juin 20241 480,001 480,001 457,741 466,581 466,58167
19 juin 2024------
18 juin 20241 455,681 481,381 455,681 481,381 481,38514
17 juin 20241 441,691 449,851 437,801 442,101 442,10101
14 juin 20241 465,021 465,141 449,951 451,771 451,7795
13 juin 20241 459,721 462,131 449,611 453,971 453,97273
12 juin 20241 450,461 450,461 440,281 443,791 443,7919
11 juin 20241 429,251 433,551 424,621 433,271 433,279
10 juin 20241 423,111 473,321 400,751 431,851 431,8524
07 juin 20241 412,021 433,831 412,021 426,961 426,9655
06 juin 20241 442,741 455,501 440,341 451,131 451,13134
05 juin 20241 409,391 434,021 407,971 434,021 434,0223
04 juin 20241 398,821 418,711 398,821 405,451 405,4594
03 juin 20241 402,751 407,521 385,811 399,151 399,1582
31 mai 20241 395,411 395,411 382,711 386,211 386,2163
30 mai 20241 399,041 399,041 367,241 394,731 394,7330
29 mai 20241 441,531 441,531 406,641 427,071 427,0740
28 mai 20241 479,501 479,501 457,461 460,671 460,6739
24 mai 20241 493,531 493,531 463,981 479,431 479,4329
23 mai 20241 492,061 495,001 483,541 483,541 483,54153
22 mai 20241 520,641 529,721 506,431 506,431 506,43140
21 mai 20241 500,221 505,161 493,511 504,551 504,55141
20 mai 20241 515,451 527,721 515,451 525,791 525,7913
17 mai 20241 530,601 530,601 515,691 523,671 523,6719
16 mai 20241 499,061 529,971 479,621 528,851 528,8542
15 mai 20241 514,841 516,161 505,121 510,061 510,0614
14 mai 20241 474,191 489,091 453,601 485,541 485,5466
13 mai 20241 509,001 509,001 452,291 453,981 453,9863
10 mai 20241 320,001 483,051 320,001 483,051 483,05110
09 mai 20241 252,021 285,071 243,591 283,381 283,3820
08 mai 20241 239,641 268,581 239,641 261,981 261,98152
07 mai 20241 256,981 256,981 235,861 243,181 243,18194
03 mai 20241 265,101 270,671 260,801 265,341 265,3429
02 mai 20241 237,591 248,861 224,721 248,861 248,8699
01 mai 20241 231,871 231,871 231,871 231,871 231,8723
30 avr. 20241 246,271 246,271 235,871 235,871 235,8730
29 avr. 20241 247,791 257,761 247,791 254,841 254,845
26 avr. 20241 248,011 248,341 233,161 248,341 248,3451
25 avr. 20241 216,971 251,111 216,971 219,661 219,66146
24 avr. 20241 249,171 258,971 236,731 237,181 237,18331
23 avr. 20241 228,871 244,431 226,301 244,431 244,43195
22 avr. 20241 209,991 209,991 197,121 197,121 197,128
19 avr. 20241 207,471 208,231 190,681 195,721 195,72179
18 avr. 20241 169,991 201,321 169,991 200,931 200,9363
17 avr. 20241 219,811 240,021 198,001 198,001 198,0057
16 avr. 20241 231,631 249,861 224,921 237,261 237,2630
15 avr. 20241 287,441 287,441 264,511 267,961 267,9648
12 avr. 20241 307,111 307,111 253,651 253,651 253,6599
11 avr. 20241 310,231 314,001 305,481 314,001 314,0030
10 avr. 20241 317,841 320,811 297,141 311,281 311,28242
09 avr. 20241 322,671 331,511 321,931 329,121 329,12174
08 avr. 20241 312,401 320,511 299,451 303,291 303,291
05 avr. 20241 299,301 304,221 281,701 304,221 304,22108
04 avr. 20241 336,271 338,391 323,451 327,631 327,63147
03 avr. 20241 327,891 339,291 320,781 336,611 336,6166
02 avr. 20241 326,581 329,061 326,581 329,061 329,0668
28 mars 20241 340,731 363,211 331,821 338,061 338,0627
27 mars 20241 326,151 328,301 313,751 321,531 321,53150
26 mars 20241 320,121 320,571 311,711 313,841 313,8478
25 mars 20241 338,651 344,751 312,251 317,551 317,5592
22 mars 20241 337,931 337,931 310,041 310,881 310,8847
21 mars 20241 309,541 343,681 300,121 343,541 343,54165
20 mars 20241 299,211 307,551 289,501 289,501 289,50179
19 mars 20241 307,391 314,081 299,881 302,251 302,2566
18 mars 20241 316,661 329,991 315,611 321,001 321,0083
15 mars 20241 313,551 331,521 262,711 330,181 330,18115
14 mars 20241 302,791 311,971 292,631 298,071 298,07116
13 mars 20241 290,891 309,041 284,531 309,041 309,0410
12 mars 20241 310,061 310,061 293,801 295,641 295,6418
11 mars 20241 310,481 318,641 297,171 297,841 297,84101
08 mars 20241 357,341 360,051 338,041 338,041 338,0431
07 mars 20241 339,261 355,941 320,361 338,101 338,10150
06 mars 20241 304,291 318,801 287,711 303,481 303,4848
05 mars 20241 284,051 296,941 270,791 290,751 290,75384
04 mars 20241 270,091 293,281 261,231 293,281 293,2851
01 mars 20241 229,801 260,291 223,091 260,291 260,2924
29 févr. 20241 252,001 253,611 242,501 249,001 249,0099
28 févr. 20241 221,641 250,321 210,011 250,321 250,3234
27 févr. 20241 197,421 217,601 196,071 217,601 217,60178
26 févr. 20241 209,001 212,211 202,131 204,681 204,686
23 févr. 20241 197,701 210,001 197,701 208,161 208,1672
22 févr. 20241 189,601 197,241 179,201 179,311 179,31239
21 févr. 20241 174,671 189,791 174,671 187,641 187,64124
20 févr. 20241 177,601 188,391 165,821 188,391 188,39140
19 févr. 2024------
16 févr. 20241 192,701 199,951 191,211 199,951 199,9559
15 févr. 20241 180,951 200,001 180,951 190,521 190,5241
14 févr. 20241 166,551 174,321 165,541 174,321 174,3225
13 févr. 20241 171,511 183,241 149,201 150,001 150,0031
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...