Italia markets closed

ARYZTA AG (0MFY.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
1,1038+0,0026 (+0,23%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20241,69001,71401,69701,71401,71406.420
22 apr 20241,67001,72401,66881,69171,6917386.589
19 apr 20241,68001,68301,64201,68201,6820311.407
18 apr 20241,69001,68651,64601,66051,6605424.860
17 apr 20241,66001,71201,65401,68281,6828648.959
16 apr 20241,64001,66301,62701,65301,6530453.751
15 apr 20241,68001,66501,63501,65021,6502226.017
12 apr 20241,69001,71951,66291,66631,6663377.023
11 apr 20241,71501,73001,70201,70621,7062510.730
10 apr 20241,75501,76501,70001,74721,7472382.197
09 apr 20241,72501,75001,73601,74711,7471542.770
08 apr 20241,70501,74001,71501,73311,7331667.619
05 apr 20241,68001,70901,68901,70001,7000375.659
04 apr 20241,70501,73801,69601,70901,7090413.351
03 apr 20241,62001,71401,62701,63111,6311590.329
02 apr 20241,65001,64901,60391,60401,6040226.421
28 mar 20241,63001,65901,63001,63651,6365933.492
27 mar 20241,67001,68161,62901,63501,6350332.923
26 mar 20241,67001,69801,68311,68851,6885429.966
25 mar 20241,68001,69991,67101,67971,6797371.887
22 mar 20241,66001,67801,64401,66171,6617282.511
21 mar 20241,69001,71401,67301,68031,6803303.766
20 mar 20241,64001,69401,65501,69001,6900249.332
19 mar 20241,64001,65001,61461,65001,6500349.921
18 mar 20241,67001,68601,64201,64201,6420436.230
15 mar 20241,64001,67201,64001,66561,665649.873
14 mar 20241,66001,68001,64301,66691,6669444.847
13 mar 20241,65001,69401,64701,67111,6711580.359
12 mar 20241,64001,67901,64801,67451,674543.439
11 mar 20241,55501,63401,54511,59681,5968474.167
08 mar 20241,52501,55201,52101,53321,533254.857
07 mar 20241,50501,52501,48901,52501,5250450.251
06 mar 20241,51501,50901,43601,49021,49021.122.263
05 mar 20241,56501,55421,47801,51011,51011.246.238
04 mar 20241,61001,64701,57501,58781,5878299.103
01 mar 20241,54501,57501,53901,57501,5750622.602
29 feb 20241,55501,56521,54161,56401,5640653.778
28 feb 20241,56501,56551,54701,55511,5551672.352
27 feb 20241,56501,57601,55021,57131,5713361.844
26 feb 20241,55501,57641,56101,56951,5695544.793
23 feb 20241,55501,56301,53901,56271,5627521.722
22 feb 20241,52501,55121,52801,53451,5345446.191
21 feb 20241,52501,54401,52901,53501,5350389.060
20 feb 20241,52501,54401,52701,53501,5350361.115
19 feb 20241,50501,53201,50401,53201,5320198.209
16 feb 20241,53501,51601,49701,50721,5072213.112
15 feb 20241,54501,54201,52071,52791,5279343.161
14 feb 20241,54501,54101,53481,53901,5390396.527
13 feb 20241,54501,54321,53401,54001,5400208.649
12 feb 20241,56501,56001,53101,53701,5370220.109
09 feb 20241,58501,58751,53501,55001,5500363.702
08 feb 20241,57501,60901,58191,58901,5890247.294
07 feb 20241,57501,58701,57401,58101,581049.375
06 feb 20241,58501,59101,53911,58101,5810484.082
05 feb 20241,56501,60301,56301,59251,5925346.100
02 feb 20241,56501,58001,56301,57981,579853.898
01 feb 20241,55501,57901,55761,55501,5550418.950
31 gen 20241,54501,55601,54901,55501,5550374.205
30 gen 20241,54501,54621,51101,51101,5110417.699
29 gen 20241,56501,55991,52881,55001,5500362.992
26 gen 20241,57501,58431,56951,57401,5740354.693
25 gen 20241,57501,59351,57001,58301,5830466.370
24 gen 20241,53501,58901,54671,58401,5840364.781
23 gen 20241,54501,54231,53701,54001,5400520.942
22 gen 20241,49001,53301,51601,53161,5316353.187
19 gen 20241,54501,51971,48101,48701,4870529.321
18 gen 20241,51501,53601,51301,51501,5150554.122
17 gen 20241,52501,51801,49401,51291,5129256.033
16 gen 20241,53501,53901,51581,52331,5233272.137
15 gen 20241,54501,54001,52701,53331,5333365.690
12 gen 20241,53501,54701,51701,53361,5336745.489
11 gen 20241,56501,56301,51501,53461,5346614.263
10 gen 20241,56501,57301,55801,56001,5600365.514
09 gen 20241,56501,58501,55901,57601,5760406.327
08 gen 20241,55501,58001,55081,57221,5722765.322
05 gen 20241,53501,57101,52901,55651,5565576.024
04 gen 20241,52501,55901,51601,54021,5402731.495
03 gen 20241,55501,56701,51791,51901,5190886.254
02 gen 2024------
29 dic 20231,55501,55701,54201,55001,5500198.770
28 dic 20231,56501,56101,54671,56101,5610306.990
27 dic 20231,56501,57101,55001,55511,5551190.055
22 dic 20231,57501,56901,55401,55731,5573200.328
21 dic 20231,57501,57501,56001,57491,5749390.847
20 dic 20231,62001,59001,57201,58171,5817421.315
19 dic 20231,58501,61901,58301,60221,6022576.437
18 dic 20231,58501,59101,56501,58821,5882553.316
15 dic 20231,60001,60021,58001,60001,6000584.930
14 dic 20231,58501,63001,58501,60431,6043586.887
13 dic 20231,57501,57701,55501,55601,5560113.927
12 dic 20231,58501,61001,57101,57801,5780699.454
11 dic 20231,60001,61201,57801,59491,5949979.572
08 dic 20231,58501,62301,56901,61281,61282.165.066
07 dic 20231,60001,59701,57101,57101,5710282.533
06 dic 20231,61001,62001,59401,59971,5997746.200
05 dic 20231,63001,61901,59001,61901,6190729.338
04 dic 20231,68001,69001,60971,60971,6097685.039
01 dic 20231,61001,68701,60931,66291,66292.063.417
30 nov 20231,61001,62701,60201,61101,61101.001.731
29 nov 20231,56501,61401,50711,61001,61001.438.547
*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...