0MFY.L - ARYZTA AG
LSE - LSE Prezzo differito. Valuta in CHF.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2023 | 1,4600 | 1,4930 | 1,4670 | 1,4714 | 1,4714 | 723.476 |
| 06 giu 2023 | 1,4700 | 1,4780 | 1,4590 | 1,4590 | 1,4590 | 547.290 |
| 05 giu 2023 | 1,4800 | 1,5000 | 1,4770 | 1,4850 | 1,4850 | 692.887 |
| 02 giu 2023 | 1,4600 | 1,4950 | 1,4660 | 1,4810 | 1,4810 | 324.966 |
| 01 giu 2023 | 1,4600 | 1,4690 | 1,4500 | 1,4690 | 1,4690 | 652.860 |
| 31 mag 2023 | 1,4900 | 1,5030 | 1,4451 | 1,4550 | 1,4550 | 1.878.384 |
| 30 mag 2023 | 1,5250 | 1,5330 | 1,4650 | 1,4950 | 1,4950 | 412.023 |
| 26 mag 2023 | 1,5150 | 1,5160 | 1,4950 | 1,5142 | 1,5142 | 490.631 |
| 25 mag 2023 | 1,5250 | 1,5150 | 1,4970 | 1,5061 | 1,5061 | 444.964 |
| 24 mag 2023 | 1,5150 | 1,5310 | 1,5040 | 1,5189 | 1,5189 | 580.393 |
| 23 mag 2023 | 1,5050 | 1,5390 | 1,5160 | 1,5200 | 1,5200 | 430.784 |
| 22 mag 2023 | 1,5150 | 1,5320 | 1,5040 | 1,5144 | 1,5144 | 743.981 |
| 19 mag 2023 | 1,5150 | 1,5420 | 1,4930 | 1,5200 | 1,5200 | 519.710 |
| 18 mag 2023 | - | - | - | - | - | - |
| 17 mag 2023 | 1,5050 | 1,5440 | 1,5120 | 1,5230 | 1,5230 | 687.370 |
| 16 mag 2023 | 1,5650 | 1,5562 | 1,5130 | 1,5130 | 1,5130 | 1.106.632 |
| 15 mag 2023 | 1,5850 | 1,5780 | 1,5600 | 1,5693 | 1,5693 | 630.499 |
| 12 mag 2023 | 1,5650 | 1,5958 | 1,5720 | 1,5800 | 1,5800 | 694.767 |
| 11 mag 2023 | 1,5750 | 1,5770 | 1,5588 | 1,5682 | 1,5682 | 383.890 |
| 10 mag 2023 | 1,6000 | 1,5952 | 1,5680 | 1,5750 | 1,5750 | 298.705 |
| 09 mag 2023 | 1,5650 | 1,6000 | 1,5650 | 1,5988 | 1,5988 | 747.023 |
| 05 mag 2023 | 1,5850 | 1,6000 | 1,5848 | 1,5850 | 1,5850 | 427.814 |
| 04 mag 2023 | 1,6100 | 1,6190 | 1,5850 | 1,5930 | 1,5930 | 800.195 |
| 03 mag 2023 | 1,6100 | 1,6190 | 1,5980 | 1,6108 | 1,6108 | 850.890 |
| 02 mag 2023 | 1,5750 | 1,6230 | 1,6000 | 1,6120 | 1,6120 | 971.756 |
| 28 apr 2023 | 1,5750 | 1,6170 | 1,5760 | 1,5840 | 1,5840 | 2.015.428 |
| 27 apr 2023 | 1,5750 | 1,5970 | 1,5660 | 1,5840 | 1,5840 | 864.447 |
| 26 apr 2023 | 1,6000 | 1,5980 | 1,5700 | 1,5893 | 1,5893 | 1.375.873 |
| 25 apr 2023 | 1,5750 | 1,5930 | 1,5761 | 1,5930 | 1,5930 | 836.340 |
| 24 apr 2023 | 1,5750 | 1,5952 | 1,5774 | 1,5900 | 1,5900 | 612.689 |
| 21 apr 2023 | 1,5550 | 1,5802 | 1,5620 | 1,5630 | 1,5630 | 289.638 |
| 20 apr 2023 | 1,5550 | 1,5670 | 1,5520 | 1,5653 | 1,5653 | 1.156.648 |
| 19 apr 2023 | 1,5550 | 1,5720 | 1,5500 | 1,5720 | 1,5720 | 520.523 |
| 18 apr 2023 | 1,5550 | 1,5600 | 1,5420 | 1,5520 | 1,5520 | 280.784 |
| 17 apr 2023 | 1,5450 | 1,5550 | 1,5410 | 1,5522 | 1,5522 | 1.039.584 |
| 14 apr 2023 | 1,5550 | 1,5572 | 1,5332 | 1,5383 | 1,5383 | 605.467 |
| 13 apr 2023 | 1,5550 | 1,5600 | 1,5400 | 1,5590 | 1,5590 | 760.234 |
| 12 apr 2023 | 1,5850 | 1,5840 | 1,5450 | 1,5500 | 1,5500 | 583.730 |
| 11 apr 2023 | 1,5850 | 1,5950 | 1,5730 | 1,5906 | 1,5906 | 732.342 |
| 06 apr 2023 | 1,5550 | 1,5840 | 1,5410 | 1,5840 | 1,5840 | 839.332 |
| 05 apr 2023 | 1,5650 | 1,5740 | 1,5460 | 1,5470 | 1,5470 | 960.716 |
| 04 apr 2023 | 1,5450 | 1,5700 | 1,5510 | 1,5623 | 1,5623 | 824.481 |
| 03 apr 2023 | 1,5450 | 1,5520 | 1,5290 | 1,5461 | 1,5461 | 429.028 |
| 31 mar 2023 | 1,5150 | 1,5500 | 1,5160 | 1,5500 | 1,5500 | 541.746 |
| 30 mar 2023 | 1,5250 | 1,5400 | 1,5060 | 1,5136 | 1,5136 | 1.047.695 |
| 29 mar 2023 | 1,5150 | 1,5300 | 1,5080 | 1,5298 | 1,5298 | 576.118 |
| 28 mar 2023 | 1,4900 | 1,5173 | 1,4910 | 1,5173 | 1,5173 | 438.644 |
| 27 mar 2023 | 1,5050 | 1,5320 | 1,4960 | 1,5168 | 1,5168 | 1.243.171 |
| 24 mar 2023 | 1,5250 | 1,5070 | 1,4800 | 1,4800 | 1,4800 | 1.012.115 |
| 23 mar 2023 | 1,5250 | 1,5320 | 1,5146 | 1,5150 | 1,5150 | 975.384 |
| 22 mar 2023 | 1,4800 | 1,5390 | 1,5140 | 1,5256 | 1,5256 | 1.166.368 |
| 21 mar 2023 | 1,4500 | 1,5130 | 1,4540 | 1,4941 | 1,4941 | 1.692.423 |
| 20 mar 2023 | 1,4300 | 1,4530 | 1,4030 | 1,4530 | 1,4530 | 835.220 |
| 17 mar 2023 | 1,4500 | 1,4500 | 1,4280 | 1,4412 | 1,4412 | 867.327 |
| 16 mar 2023 | 1,3850 | 1,4490 | 1,3880 | 1,4440 | 1,4440 | 1.635.250 |
| 15 mar 2023 | 1,4400 | 1,4360 | 1,3680 | 1,3689 | 1,3689 | 1.108.760 |
| 14 mar 2023 | 1,4100 | 1,4370 | 1,3970 | 1,4341 | 1,4341 | 384.638 |
| 13 mar 2023 | 1,4400 | 1,4480 | 1,4000 | 1,4119 | 1,4119 | 1.542.599 |
| 10 mar 2023 | 1,4600 | 1,4490 | 1,4230 | 1,4369 | 1,4369 | 1.207.953 |
| 09 mar 2023 | 1,4700 | 1,4900 | 1,4530 | 1,4681 | 1,4681 | 1.374.062 |
| 08 mar 2023 | 1,4300 | 1,4790 | 1,4030 | 1,4641 | 1,4641 | 2.141.617 |
| 07 mar 2023 | 1,3750 | 1,4410 | 1,3960 | 1,4259 | 1,4259 | 1.341.544 |
| 06 mar 2023 | 1,3550 | 1,3900 | 1,3300 | 1,3760 | 1,3760 | 856.999 |
| 03 mar 2023 | 1,3450 | 1,3570 | 1,3010 | 1,3403 | 1,3403 | 948.108 |
| 02 mar 2023 | 1,2800 | 1,3220 | 1,2800 | 1,3159 | 1,3159 | 520.195 |
| 01 mar 2023 | 1,3050 | 1,3040 | 1,2870 | 1,2907 | 1,2907 | 400.013 |
| 28 feb 2023 | 1,3250 | 1,3220 | 1,3017 | 1,3020 | 1,3020 | 274.484 |
| 27 feb 2023 | 1,3250 | 1,3301 | 1,3150 | 1,3217 | 1,3217 | 266.560 |
| 24 feb 2023 | 1,3250 | 1,3440 | 1,3310 | 1,3314 | 1,3314 | 449.974 |
| 23 feb 2023 | 1,3350 | 1,3320 | 1,3090 | 1,3160 | 1,3160 | 397.755 |
| 22 feb 2023 | 1,2700 | 1,3340 | 1,2610 | 1,3123 | 1,3123 | 851.611 |
| 21 feb 2023 | 1,2700 | 1,2720 | 1,2540 | 1,2639 | 1,2639 | 347.581 |
| 20 feb 2023 | 1,2700 | 1,2780 | 1,2600 | 1,2649 | 1,2649 | 440.921 |
| 17 feb 2023 | 1,2500 | 1,2760 | 1,2470 | 1,2749 | 1,2749 | 374.739 |
| 16 feb 2023 | 1,2500 | 1,2610 | 1,2410 | 1,2579 | 1,2579 | 486.385 |
| 15 feb 2023 | 1,2700 | 1,2810 | 1,2520 | 1,2526 | 1,2526 | 340.160 |
| 14 feb 2023 | 1,2500 | 1,2790 | 1,2650 | 1,2728 | 1,2728 | 321.738 |
| 13 feb 2023 | 1,2700 | 1,2800 | 1,2700 | 1,2717 | 1,2717 | 245.303 |
| 10 feb 2023 | 1,2800 | 1,2800 | 1,2570 | 1,2670 | 1,2670 | 553.600 |
| 09 feb 2023 | 1,2800 | 1,2890 | 1,2620 | 1,2800 | 1,2800 | 465.291 |
| 08 feb 2023 | 1,2900 | 1,2940 | 1,2820 | 1,2860 | 1,2860 | 291.630 |
| 07 feb 2023 | 1,3050 | 1,3090 | 1,2820 | 1,2910 | 1,2910 | 380.506 |
| 06 feb 2023 | 1,3050 | 1,3100 | 1,2870 | 1,2990 | 1,2990 | 215.240 |
| 03 feb 2023 | 1,2700 | 1,3300 | 1,2660 | 1,3110 | 1,3110 | 1.761.006 |
| 02 feb 2023 | 1,2500 | 1,2780 | 1,2590 | 1,2709 | 1,2709 | 303.596 |
| 01 feb 2023 | 1,2500 | 1,2680 | 1,2450 | 1,2580 | 1,2580 | 666.806 |
| 31 gen 2023 | 1,2600 | 1,2660 | 1,2450 | 1,2570 | 1,2570 | 414.390 |
| 30 gen 2023 | 1,2800 | 1,2760 | 1,2600 | 1,2704 | 1,2704 | 822.722 |
| 27 gen 2023 | 1,2700 | 1,2770 | 1,2680 | 1,2720 | 1,2720 | 603.348 |
| 26 gen 2023 | 1,3250 | 1,2857 | 1,2700 | 1,2700 | 1,2700 | 842.710 |
| 25 gen 2023 | 1,3050 | 1,3140 | 1,2740 | 1,2769 | 1,2769 | 762.212 |
| 24 gen 2023 | 1,3150 | 1,3390 | 1,3150 | 1,3200 | 1,3200 | 999.727 |
| 23 gen 2023 | 1,3050 | 1,3200 | 1,2890 | 1,3200 | 1,3200 | 1.170.168 |
| 20 gen 2023 | 1,2400 | 1,3050 | 1,2660 | 1,3030 | 1,3030 | 1.929.632 |
| 19 gen 2023 | 1,1850 | 1,2940 | 1,2092 | 1,2820 | 1,2820 | 1.491.258 |
| 18 gen 2023 | 1,2100 | 1,2430 | 1,1940 | 1,2166 | 1,2166 | 465.938 |
| 17 gen 2023 | 1,2000 | 1,2190 | 1,1870 | 1,2080 | 1,2080 | 611.546 |
| 16 gen 2023 | 1,1550 | 1,2100 | 1,1760 | 1,1916 | 1,1916 | 979.262 |
| 13 gen 2023 | 1,1550 | 1,1720 | 1,1470 | 1,1560 | 1,1560 | 477.046 |
| 12 gen 2023 | 1,1650 | 1,1750 | 1,1510 | 1,1510 | 1,1510 | 1.121.921 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.