Italia markets closed

Georg Fischer AG (GF.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
67,55+0,90 (+1,35%)
Alla chiusura: 05:31PM CEST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202467,1067,7567,0067,5567,5597.023
08 mag 202466,4066,9566,0066,6566,65235.049
07 mag 202466,5066,5065,5066,1566,15224.634
06 mag 202465,7566,2565,3566,2566,25101.613
03 mag 202464,2066,2064,2065,7065,70135.571
02 mag 202464,5064,8563,7063,8563,85123.222
30 apr 202465,0065,2064,5064,5064,50118.436
29 apr 202464,7065,0564,3564,9564,95119.557
26 apr 202463,4064,8063,2564,5564,55175.012
25 apr 202464,1564,1562,3062,8562,85124.629
24 apr 202463,9064,4063,4064,0564,05171.468
23 apr 202462,6563,7562,3563,6563,65148.912
22 apr 202462,7562,9562,3062,4062,40156.747
19 apr 202462,4562,4561,5062,4062,40278.899
19 apr 20241.3 Dividendo
18 apr 202463,8564,4563,1564,0562,75165.224
17 apr 202463,8564,2063,2563,2561,97165.259
16 apr 202464,0064,2563,3564,0562,75116.719
15 apr 202464,5065,6064,3565,0063,68103.225
12 apr 202465,9066,3064,1064,3563,04145.447
11 apr 202465,1065,6564,4065,0063,68229.425
10 apr 202465,8066,1564,5065,3564,02209.496
09 apr 202466,1566,6565,7065,7064,37172.352
08 apr 202466,1066,5565,4566,3565,00157.107
05 apr 202464,5565,9564,4565,9564,61216.287
04 apr 202465,0565,7064,8065,4564,12183.195
03 apr 202465,2065,4063,8564,9563,63237.993
02 apr 202467,2067,7065,8065,8064,46115.930
28 mar 202467,0067,3066,4066,9065,54223.534
27 mar 202467,5067,7566,7067,1065,74117.536
26 mar 202466,8567,6565,9567,4066,03239.688
25 mar 202467,8568,1066,6066,8065,44133.342
22 mar 202468,7568,9068,0068,0066,62156.207
21 mar 202468,7569,2567,6568,7567,35189.259
20 mar 202470,6070,8568,4068,4067,01201.803
19 mar 202469,1072,2069,1071,1069,66248.469
18 mar 202468,9569,9068,9569,3067,89157.224
15 mar 202469,0069,5068,7569,1567,75374.798
14 mar 202469,4069,7569,0569,6568,24167.136
13 mar 202468,9069,1568,4569,1567,75207.305
12 mar 202468,1568,8067,5068,8067,40133.636
11 mar 202467,0568,0066,7568,0066,62146.601
08 mar 202467,1567,9067,0567,8066,4284.845
07 mar 202466,5067,2066,2067,1065,7467.373
06 mar 202465,7066,9065,4066,9065,54126.300
05 mar 202465,6565,9065,2565,7064,37119.827
04 mar 202465,5565,8065,0065,8064,46164.298
01 mar 202465,8066,1065,0566,0064,66192.122
29 feb 202465,8566,2065,0565,5064,17197.075
28 feb 202466,0066,3065,2566,1064,7697.060
27 feb 202467,1567,2065,9566,3565,00145.237
26 feb 202466,8067,3066,2067,3065,93203.172
23 feb 202464,6067,3564,3566,8065,44495.540
22 feb 202461,9562,3061,3061,7060,45113.505
21 feb 202461,5062,1560,9561,4060,1584.418
20 feb 202461,8062,5061,4061,7060,4577.135
19 feb 202462,4062,4061,4561,6560,40103.605
16 feb 202462,4063,0062,0562,8561,57112.034
15 feb 202461,5063,0561,4562,1560,89208.856
14 feb 202460,2061,1060,2060,7559,5283.699
13 feb 202460,9061,0560,0060,4559,22147.021
12 feb 202460,7561,3560,6561,0559,81115.533
09 feb 202460,5561,0060,2060,4059,1771.940
08 feb 202460,0561,0060,0060,7059,47121.433
07 feb 202459,7060,2559,5060,1058,88102.297
06 feb 202459,5560,0559,3559,7558,54126.684
05 feb 202459,4559,7058,8558,9057,70110.333
02 feb 202459,0060,2559,0059,4558,24112.231
01 feb 202458,2559,1557,8558,6057,41197.592
31 gen 202459,6559,8557,9558,1056,92368.508
30 gen 202459,2059,8059,1559,5558,34147.614
29 gen 202458,9059,2558,4059,1557,9573.096
26 gen 202459,2559,5059,1059,1557,95125.659
25 gen 202459,0059,5058,9059,1557,95111.840
24 gen 202458,9559,1558,6559,1557,95121.095
23 gen 202458,9559,2058,3558,5557,3687.336
22 gen 202458,3558,7058,0058,5057,31221.622
19 gen 202457,9558,0556,9557,0555,89411.324
18 gen 202456,7057,5556,4057,5056,33160.608
17 gen 202456,5557,0056,4056,5555,40154.373
16 gen 202458,4058,5057,2057,4056,23226.332
15 gen 202459,5059,6558,9058,9057,70117.869
12 gen 202459,7060,4059,5559,8558,64116.312
11 gen 202459,7560,0559,1059,4558,24168.389
10 gen 202459,3559,6559,0059,0557,85138.345
09 gen 202459,8059,9059,3059,5058,29117.712
08 gen 202459,4559,6558,5059,6558,44175.264
05 gen 202459,0559,4058,5059,1557,95144.021
04 gen 202459,5059,9559,1059,5058,29149.634
03 gen 202461,0061,0059,4559,8058,59197.483
29 dic 202361,3061,5560,9061,1059,8677.799
28 dic 202361,3561,5560,7060,8059,5762.994
27 dic 202360,9061,6060,6061,2059,96117.201
22 dic 202360,8561,4560,7061,2059,9689.499
21 dic 202360,7561,4060,7061,2560,01126.938
20 dic 202361,3561,7560,4061,1559,91189.907
19 dic 202360,5561,5060,5561,2560,01163.164
18 dic 202360,7061,3560,6060,9059,66212.382
15 dic 202361,2561,7560,6561,4060,15301.696
14 dic 202359,5060,6559,5060,6559,42310.731
*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...