Italia markets closed

Clariant AG (0QJS.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
13,97+0,68 (+5,08%)
Alla chiusura: 05:20PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,000,000,0013,9713,979.345
29 apr 202413,2913,4513,2813,2913,295.554
26 apr 202413,1113,2913,1813,2013,2066.074
25 apr 202413,1013,1812,9413,0613,06194.675
24 apr 202413,2013,2513,0913,1913,19331.232
23 apr 202413,3813,2413,1313,1813,18484.940
22 apr 202413,2213,3312,6913,2113,21244.737
19 apr 202413,1513,2113,0713,2013,20410.293
18 apr 202413,3113,3113,2313,3113,31130.758
17 apr 202413,1313,3313,1513,3113,31170.477
16 apr 202412,9613,2912,8913,2913,29422.821
15 apr 202413,0613,2312,9313,2313,23576.663
12 apr 202413,2113,2412,7013,1913,19582.895
11 apr 202412,8013,2712,9813,1413,14393.343
10 apr 202412,9213,0112,6812,6912,69438.596
09 apr 202412,9713,1012,8712,9512,95144.189
08 apr 202413,1513,1412,8212,8512,85235.870
05 apr 202412,5512,7812,5312,7212,72131.681
04 apr 202412,7212,8612,6812,7212,7268.542
03 apr 202412,3012,7012,2912,6512,65340.940
02 apr 202412,2712,3912,1112,3212,32226.786
28 mar 202412,2212,2311,7612,1812,18349.163
27 mar 202412,1112,2012,0312,1412,141.104.158
26 mar 202412,2412,3312,0412,2312,2341.096
25 mar 202412,2712,3812,1912,2812,2898.644
22 mar 202412,2312,3412,2312,2712,27216.849
21 mar 202412,0612,3011,8312,2612,262.859.588
20 mar 202411,7612,0311,7411,9111,9198.873
19 mar 202411,6711,7911,6211,6611,663.585.626
18 mar 202411,7611,8311,6611,7711,7779.987
15 mar 202411,6511,7811,5711,7011,70314.101
14 mar 202411,6811,7111,5511,6711,6749.255
13 mar 202411,6311,7111,5811,6311,63175.790
12 mar 202411,5911,6711,5211,5911,591.246.382
11 mar 202411,3311,5611,2811,5211,52166.076
08 mar 202411,3311,4411,2411,3311,331.636.594
07 mar 202410,9111,4210,8311,3711,37601.604
06 mar 202410,9211,1210,9311,0211,02201.324
05 mar 202411,1811,3310,8811,0111,01141.631
04 mar 202411,2411,3811,1611,2611,2686.906
01 mar 202410,9611,4810,9711,2711,27812.281
29 feb 202411,1011,2610,8711,0611,06298.263
28 feb 202411,2111,3411,0611,2111,211.538.088
27 feb 202411,0211,3711,0211,3311,333.319.062
26 feb 202411,1911,1710,9111,1311,13100.271
23 feb 202411,1911,2911,1711,2811,28116.999
22 feb 202411,2111,2311,1211,2211,2221.153
21 feb 202411,0911,1911,0011,1511,15118.273
20 feb 202411,0211,1611,0511,0311,0368.642
19 feb 202411,0711,0410,9111,0211,02103.419
16 feb 202411,1311,2311,0411,1611,1697.171
15 feb 202410,9911,1610,9711,1511,15276.385
14 feb 202410,8811,0010,7910,9010,90129.331
13 feb 202411,0211,0710,8511,0111,01145.408
12 feb 202410,8511,0110,8211,0211,022.378.561
09 feb 202410,9911,0010,5410,8010,80410.845
08 feb 202410,9611,0610,9110,9410,94478.826
07 feb 202411,0711,0910,9511,0311,031.924.469
06 feb 202411,1011,1110,9311,0911,09150.372
05 feb 202410,9911,1210,9511,1311,13245.696
02 feb 202411,1311,1610,9610,9910,99195.251
01 feb 202411,0211,1811,0011,0211,021.890.264
31 gen 202411,1411,2411,1011,2011,20246.906
30 gen 202411,2411,3011,0811,1811,18838.035
29 gen 202411,2311,2811,1011,2111,21819.139
26 gen 202411,1311,3711,1211,3111,312.697.520
25 gen 202411,0211,1311,0111,1011,10428.480
24 gen 202411,0711,1711,0711,0711,07625.358
23 gen 202410,9611,1110,9711,1111,11536.182
22 gen 202410,9711,0510,8110,8210,821.504.027
19 gen 202410,9610,9910,8510,9510,95536.629
18 gen 202410,8910,9810,8110,8810,88428.745
17 gen 202410,8611,1410,8110,8910,892.766.993
16 gen 202410,9611,1711,0011,1111,112.581.597
15 gen 202411,1011,2611,0111,1611,16274.313
12 gen 202411,3111,3711,1811,3211,32492.177
11 gen 202411,5511,5611,2011,3611,36262.017
10 gen 202411,4911,7311,4511,5211,52701.968
09 gen 202411,9411,9011,6511,7011,70362.594
08 gen 202412,0312,0411,8311,8211,8265.281
05 gen 202412,0412,0711,9112,0212,0234.944
04 gen 202412,1912,2612,1412,1912,19179.838
03 gen 202412,5012,5612,1312,2312,23116.743
02 gen 202412,4012,4012,4012,4012,40-
29 dic 202312,4212,4412,3712,4012,4044.557
28 dic 202312,5112,5012,3512,4712,4763.581
27 dic 202312,4812,6012,4212,4412,4463.152
22 dic 202312,4512,5612,4312,4312,4354.883
21 dic 202312,5412,6312,4412,5212,521.049.277
20 dic 202312,6912,7712,5612,7212,72125.324
19 dic 202312,6012,8612,6112,7212,721.840.934
18 dic 202313,1113,4012,6312,7712,77287.201
15 dic 202313,3113,4213,2613,3413,34238.327
14 dic 202313,1313,3413,1913,2813,2877.527
13 dic 202312,9013,0712,9212,9812,98139.079
12 dic 202312,8512,9412,8112,8512,85165.694
11 dic 202312,7712,8712,5312,7312,733.133.012
08 dic 202312,7712,8712,5012,7612,76392.299
07 dic 202312,7812,8312,6012,6912,69306.581
06 dic 202312,6612,9012,5212,9212,92506.696
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...