Italia markets closed

SIG Group AG (0P4G.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
23,46+0,22 (+0,95%)
Alla chiusura: 06:03PM BST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202419,0919,1418,9219,1319,134.562.000
09 mag 2024------
08 mag 202418,6819,0018,5918,9718,9740.850
07 mag 202418,4818,6518,4818,5018,50158
03 mag 202418,7918,9318,7218,7818,7817.729
02 mag 202418,5018,7218,4318,5318,5325.661
01 mag 2024------
30 apr 202418,8518,8818,3518,4418,4499.108
29 apr 202418,7919,0218,7218,9218,929.860
26 apr 202418,6818,8218,5518,7918,7930.037
26 apr 20240.48 Dividendo
25 apr 202419,1819,2018,7418,9318,4586.962
24 apr 202419,3119,3919,1819,2118,7220.931
23 apr 202419,3919,5419,3419,3618,87133.800
22 apr 202419,3019,3919,2119,2118,72112.247
19 apr 202419,1319,2519,0319,2118,72113.897
18 apr 202419,3119,3118,9719,1218,641.725.604
17 apr 202419,1719,3619,1519,2518,76732.129
16 apr 202419,2319,4919,1319,3018,8188.916
15 apr 202419,2319,5719,2319,2418,75918.697
12 apr 202420,1020,3819,2719,3618,87424.082
11 apr 202419,8220,1019,7920,0319,5250.261
10 apr 202419,9820,0919,8719,9119,4142.301
09 apr 202419,8519,9519,5819,8719,36283.317
08 apr 202420,0220,1419,7919,9419,43107.950
05 apr 202419,9720,1819,9720,1419,63127.929
04 apr 202420,0220,1619,9319,9719,4678.815
03 apr 202419,6019,9819,5719,9819,48317.036
02 apr 202420,0420,2219,6019,7419,24240.825
28 mar 202420,0020,0219,8520,0019,50299.475
27 mar 202419,8419,8819,7319,8519,3497.905
26 mar 202419,8419,9119,6919,7619,26345.162
25 mar 202419,7019,9219,5919,9119,41156.403
22 mar 202419,7519,8519,5919,6419,141.058.709
21 mar 202419,3019,8619,0619,7319,23252.747
20 mar 202418,9119,1218,9119,0718,59198.656
19 mar 202418,7218,9218,6118,8418,37132.362
18 mar 202418,9119,0118,6818,9518,47237.201
15 mar 202418,6618,9018,6018,8418,36382.204
14 mar 202418,7318,7518,5618,6018,1333.983
13 mar 202418,3018,7418,3018,5618,09305.281
12 mar 202418,4418,5618,3118,3117,8518.099
11 mar 202418,4018,4218,2118,2917,8358.146
08 mar 202418,3018,4618,2518,4117,9420.716
07 mar 202418,1218,5318,1218,4417,97808.424
06 mar 202418,1818,2318,0118,0717,61353.107
05 mar 202418,2218,4417,8318,0417,59102.536
04 mar 202417,8617,8617,5217,8317,38108.821
01 mar 202417,5318,0017,5017,8817,42437.767
29 feb 202417,3417,8317,3417,6117,16649.576
28 feb 202417,4017,8717,1517,1816,74832.345
27 feb 202417,9218,2417,8718,0117,55548.104
26 feb 202417,6817,7517,4517,4817,04315.207
23 feb 202417,9217,9817,8017,8017,35115.576
22 feb 202418,3418,3417,8317,8517,4041.430
21 feb 202418,1818,2517,9218,0317,57177.233
20 feb 202418,0518,2518,0018,1417,681.135.357
19 feb 202417,9218,0917,8718,0717,6153.021
16 feb 202418,0418,0417,9617,9917,5437.549
15 feb 202417,9918,0317,8917,9717,51289.493
14 feb 202417,7217,9617,6017,9417,48351.119
13 feb 202417,8217,9117,6317,7317,28164.073
12 feb 202417,2217,7217,2217,5517,1190.266
09 feb 202417,7017,7617,2017,3116,87676.193
08 feb 202417,8818,1217,7217,7217,27135.364
07 feb 202418,0718,1217,8717,9117,468.468
06 feb 202418,3218,3217,9618,0517,5949.642
05 feb 202418,1118,2317,9618,1917,7371.713
02 feb 202418,0518,3018,0518,0917,63372.797
01 feb 202418,1118,2517,9117,9417,48388.838
31 gen 202418,6818,6818,1618,5018,0374.858
30 gen 202418,8518,8718,6118,6718,1961.431
29 gen 202418,6418,8118,6018,8018,32546.302
26 gen 202418,5018,8318,5018,8018,3251.387
25 gen 202418,5918,6918,4218,5918,1295.058
24 gen 202418,5018,7018,4218,4718,0093.360
23 gen 202418,6518,6518,4318,5018,0352.213
22 gen 202418,6818,6818,3618,4818,01390.733
19 gen 202418,6318,6518,4018,4718,00133.740
18 gen 202418,3818,6418,2418,4617,99203.607
17 gen 202418,4018,4718,2718,3217,86250.817
16 gen 202418,5618,8418,5318,6918,21267.010
15 gen 202418,5018,7818,5018,5918,1253.221
12 gen 202418,5218,7318,5018,5018,0396.118
11 gen 202418,6418,7318,5018,5018,03194.504
10 gen 202418,9218,9918,5318,9818,5065.012
09 gen 202418,9919,1118,9018,9018,4265.562
08 gen 202418,8818,9718,7218,8918,4173.687
05 gen 202418,9118,9218,6318,7718,30117.647
04 gen 202418,9519,0318,7918,9618,4878.161
03 gen 202419,4819,5519,0319,1518,6675.271
02 gen 2024------
29 dic 202319,3319,4419,2019,3518,8690.793
28 dic 202319,5619,5619,2119,5619,0658.309
27 dic 202319,4919,6319,4519,4919,0055.838
22 dic 202319,2619,5019,1919,5019,01104.139
21 dic 202319,0219,6919,0019,4418,95330.910
20 dic 202319,2019,3419,0319,1418,65543.142
19 dic 202320,3820,3819,2019,2418,75152.018
18 dic 202320,2220,4220,0620,4019,88244.894
*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...