Italia markets close in 3 hours 59 minutes

SIG Group AG (0P4G.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
23,46+0,22 (+0,95%)
In data: 05:03PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202417,3417,8317,3417,6117,61649.576
28 feb 202417,4017,8717,1517,1817,18832.345
27 feb 202417,9218,2417,8718,0118,01548.104
26 feb 202417,6817,7517,4517,4817,48315.207
23 feb 202417,9217,9817,8017,8017,80115.576
22 feb 202418,3418,3417,8317,8517,8541.430
21 feb 202418,1818,2517,9218,0318,03177.233
20 feb 202418,0518,2518,0018,1418,141.135.357
19 feb 202417,9218,0917,8718,0718,0753.021
16 feb 202418,0418,0417,9617,9917,9937.549
15 feb 202417,9918,0317,8917,9717,97289.493
14 feb 202417,7217,9617,6017,9417,94351.119
13 feb 202417,8217,9117,6317,7317,73164.073
12 feb 202417,2217,7217,2217,5517,5590.266
09 feb 202417,7017,7617,2017,3117,31676.193
08 feb 202417,8818,1217,7217,7217,72135.364
07 feb 202418,0718,1217,8717,9117,918.468
06 feb 202418,3218,3217,9618,0518,0549.642
05 feb 202418,1118,2317,9618,1918,1971.713
02 feb 202418,0518,3018,0518,0918,09372.797
01 feb 202418,1118,2517,9117,9417,94388.838
31 gen 202418,6818,6818,1618,5018,5074.858
30 gen 202418,8518,8718,6118,6718,6761.431
29 gen 202418,6418,8118,6018,8018,80546.302
26 gen 202418,5018,8318,5018,8018,8051.387
25 gen 202418,5918,6918,4218,5918,5995.058
24 gen 202418,5018,7018,4218,4718,4793.360
23 gen 202418,6518,6518,4318,5018,5052.213
22 gen 202418,6818,6818,3618,4818,48390.733
19 gen 202418,6318,6518,4018,4718,47133.740
18 gen 202418,3818,6418,2418,4618,46203.607
17 gen 202418,4018,4718,2718,3218,32250.817
16 gen 202418,5618,8418,5318,6918,69267.010
15 gen 202418,5018,7818,5018,5918,5953.221
12 gen 202418,5218,7318,5018,5018,5096.118
11 gen 202418,6418,7318,5018,5018,50194.504
10 gen 202418,9218,9918,5318,9818,9865.012
09 gen 202418,9919,1118,9018,9018,9065.562
08 gen 202418,8818,9718,7218,8918,8973.687
05 gen 202418,9118,9218,6318,7718,77117.647
04 gen 202418,9519,0318,7918,9618,9678.161
03 gen 202419,4819,5519,0319,1519,1575.271
02 gen 2024------
29 dic 202319,3319,4419,2019,3519,3590.793
28 dic 202319,5619,5619,2119,5619,5658.309
27 dic 202319,4919,6319,4519,4919,4955.838
22 dic 202319,2619,5019,1919,5019,50104.139
21 dic 202319,0219,6919,0019,4419,44330.910
20 dic 202319,2019,3419,0319,1419,14543.142
19 dic 202320,3820,3819,2019,2419,24152.018
18 dic 202320,2220,4220,0620,4020,40244.894
15 dic 202320,2820,4620,1220,2620,26134.570
14 dic 202320,1220,3819,7620,1720,17249.946
13 dic 202319,7119,9719,7119,7619,76331.046
12 dic 202319,9920,0219,6519,7519,7598.920
11 dic 202319,8919,9919,6719,9619,96271.665
08 dic 202320,0820,1219,8419,9219,9257.765
07 dic 202319,7019,8919,6319,8419,84174.494
06 dic 202319,8019,8819,5719,6919,69100.745
05 dic 202320,1220,2219,8019,9719,97168.203
04 dic 202320,4020,4020,0020,0420,041.149.699
01 dic 202320,5020,6420,3020,3620,36156.458
30 nov 202320,4220,6020,2820,4420,44262.136
29 nov 202319,9820,3419,8520,2220,22113.560
28 nov 202320,0220,0419,8219,8219,8294.430
27 nov 202320,4820,5619,9119,9919,99156.983
24 nov 202320,7220,8620,4420,5820,5891.418
23 nov 202320,8620,8620,6620,7920,79111.102
22 nov 202321,0021,1620,7420,8320,83190.513
21 nov 202320,8020,8620,6820,7420,7462.706
20 nov 202321,0621,0620,7220,8820,8861.147
17 nov 202321,0821,2820,8621,0621,0675.587
16 nov 202321,0421,1820,8620,9220,9273.150
15 nov 202321,0621,3621,0221,0221,0255.760
14 nov 202320,4821,0220,4820,9620,9665.004
13 nov 202320,7620,8420,4620,5520,55305.762
10 nov 202320,6220,6820,5420,6420,6487.619
09 nov 202320,7620,9420,7020,7920,7994.754
08 nov 202320,4220,8020,4020,5320,5336.312
07 nov 202320,4220,6820,3620,5820,5898.325
06 nov 202320,4420,5020,3020,3220,32181.584
03 nov 202320,1020,6020,1020,3520,35156.256
02 nov 202319,8120,4019,8120,2220,22210.446
01 nov 202319,8319,9219,4119,8119,81456.186
31 ott 202319,5920,1619,5719,9919,99141.322
30 ott 202319,4319,5419,2319,3519,3561.744
27 ott 202319,3419,8019,3419,4219,4238.442
26 ott 202319,2319,5819,1619,1619,16123.925
25 ott 202319,0019,6219,0019,4619,46276.242
24 ott 202319,5219,6118,7119,1819,181.802.072
23 ott 202319,6519,7219,3519,7019,70142.927
20 ott 202319,2719,7019,2119,5219,52299.183
19 ott 202319,9020,3419,2919,4919,49438.628
18 ott 202320,2620,3419,8919,9619,96235.377
17 ott 202320,4620,5020,1820,3020,30556.669
16 ott 202320,5020,6220,3620,5420,5462.718
13 ott 202320,8020,8620,4020,4220,4293.938
12 ott 202321,6621,7020,9621,5021,5070.325
11 ott 202321,8621,9221,6221,7121,7126.815
10 ott 202321,5821,8621,4821,8621,8619.758
*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...