Italia markets closed

Julius Bär Gruppe AG (0QO6.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
45,21+0,25 (+0,56%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202454,5454,8654,2254,4854,4877.398
16 mag 202454,8855,1854,3254,6454,6410.283
15 mag 202454,1454,7453,2054,7254,7210.990
14 mag 202453,5154,2653,1654,1354,138.997
13 mag 202454,0454,4652,9654,2454,24139.726
10 mag 202453,0354,0852,9453,3653,3644.185
09 mag 2024------
08 mag 202453,2053,2652,0252,5252,52294.824
07 mag 202452,8653,4652,7052,9252,926.567
03 mag 202451,7052,7650,4651,6951,69109.144
02 mag 202450,6751,6648,2150,9850,98155.783
01 mag 202449,6149,6149,6149,6149,61489
30 apr 202449,5350,2248,8449,7249,7223.687
29 apr 202449,4149,8049,2149,6049,604.793
26 apr 202448,6949,1648,5548,8248,8280.884
25 apr 202448,3848,7948,0448,2248,22179.930
24 apr 202449,3649,6048,3048,5048,5050.282
23 apr 202448,6349,2448,5449,2449,24146.836
22 apr 202448,9249,1847,7948,2148,21278.158
19 apr 202447,8148,4947,4848,2548,25753.133
18 apr 202448,1248,6148,0048,4048,40290.027
17 apr 202447,5648,0547,2747,8447,84959.376
16 apr 202448,0449,2447,1347,7547,751.183.586
15 apr 202449,3551,4048,4348,8948,89202.566
15 apr 20242.6 Dividendo
12 apr 202451,2852,4050,9451,3748,77225.362
11 apr 202451,4652,0050,8051,2148,62164.655
10 apr 202452,9453,2851,4052,6850,01164.892
09 apr 202452,9454,2851,9853,5850,87219.979
08 apr 202452,1352,8852,1252,8650,181.509.919
05 apr 202452,3552,4452,0052,1549,51402.164
04 apr 202452,8253,3352,7853,2450,54295.595
03 apr 202452,3752,7551,5252,0749,43242.631
02 apr 202452,3352,9851,7652,8050,13495.451
28 mar 202452,2952,4852,0052,0749,44171.475
27 mar 202452,4052,6451,8052,1649,5294.478
26 mar 202451,7052,4451,6452,3049,65103.279
25 mar 202451,9252,2051,4851,7849,16271.040
22 mar 202451,6352,3251,5451,8049,18148.175
21 mar 202450,7152,0850,4051,7249,10271.669
20 mar 202449,5750,0049,1449,2746,78219.940
19 mar 202449,5350,0849,2649,6447,13767.345
18 mar 202450,0250,4449,3349,7847,26161.737
15 mar 202451,0851,4250,1150,2247,6822.333
14 mar 202451,0151,5650,8050,9048,3275.646
13 mar 202451,1051,5650,7251,2348,64333.555
12 mar 202450,5651,1050,1650,4047,85512.408
11 mar 202449,7450,6049,4750,4647,911.172.077
08 mar 202448,8550,5648,7750,3047,75524.013
07 mar 202448,0248,7547,7448,5546,09682.098
06 mar 202447,6948,4347,7648,2445,8041.647
05 mar 202447,5348,2747,3647,6145,2086.980
04 mar 202447,6849,6047,6047,9845,55114.942
01 mar 202447,3547,9446,9947,5845,17296.566
29 feb 202446,8147,4946,8347,2844,88720.575
28 feb 202446,8247,1946,0046,6644,30668.999
27 feb 202446,8647,0446,6046,9244,55263.243
26 feb 202447,2647,4846,7246,7544,38182.101
23 feb 202447,6547,6846,8747,3044,91172.853
22 feb 202448,5648,9047,8447,8645,4373.742
21 feb 202448,1048,3547,7048,1145,67919.647
20 feb 202448,6148,6047,6348,2545,8173.299
19 feb 202448,8849,7248,0548,7746,30199.714
16 feb 202449,7250,1249,0049,4246,92102.858
15 feb 202447,8149,5047,7049,1846,69116.363
14 feb 202446,0747,4746,0047,3444,95112.849
13 feb 202447,1347,1545,8946,3043,95534.103
12 feb 202446,7247,2146,1746,8844,51123.376
09 feb 202446,5447,2446,1546,4544,10847.255
08 feb 202446,0546,5245,5946,3944,04378.351
07 feb 202445,9046,4245,5245,8443,5213.542
06 feb 202448,0147,9745,6546,2243,89584.094
05 feb 202448,2648,9647,8748,3245,88167.140
02 feb 202448,5649,5747,4348,8146,34168.837
01 feb 202449,3351,9047,0147,7245,30529.697
31 gen 202447,8348,1345,9147,9245,50476.785
30 gen 202447,2347,8046,9647,8045,38116.226
29 gen 202447,0748,0545,5147,2644,87164.918
26 gen 202446,4547,9945,8347,7645,34265.881
25 gen 202445,8846,1145,5745,9843,65114.925
24 gen 202446,2046,5645,8746,1143,78175.220
23 gen 202446,7446,7845,9046,0543,72232.884
22 gen 202446,7146,8845,7146,5244,17164.886
19 gen 202446,6346,6745,9845,9943,66301.248
18 gen 202445,5346,4145,1646,0243,69181.233
17 gen 202446,0046,0244,6445,2943,00571.774
16 gen 202446,9047,4446,3046,7344,36215.839
15 gen 202447,7247,8547,1247,4445,04260.574
12 gen 202447,5147,7247,1147,4745,06127.678
11 gen 202447,6447,9046,9147,3044,90132.774
10 gen 202446,3847,2745,9147,1444,75219.903
09 gen 202447,9147,9346,8446,9844,60219.832
08 gen 202447,8148,0547,3247,9445,51176.472
05 gen 202447,6548,0347,0647,6545,24220.310
04 gen 202447,0848,2347,1748,2345,79150.256
03 gen 202447,6447,9846,5946,8644,49733.596
02 gen 2024------
29 dic 202347,3347,4046,7147,2244,8357.732
28 dic 202347,1947,2746,6046,7044,3379.667
27 dic 202346,7447,3146,4746,8644,49119.589
*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...