Italia markets open in 3 hours 57 minutes

Clariant AG (0QJS.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
17,81+0,02 (+0,11%)
Alla chiusura: 08:24AM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202414,6014,6514,4014,6014,605.781
11 lug 202414,7214,8014,5314,7714,7712.960
10 lug 202414,6914,6514,5814,6214,622.981
09 lug 202414,7814,7614,2014,6314,6327.839
08 lug 202414,8614,9314,7614,7814,7824.617
05 lug 202414,7615,0414,7814,9514,9517.930
04 lug 202414,8014,9214,6114,7714,772.907
03 lug 202414,6914,8814,6814,8014,8074.670
02 lug 202414,7314,7814,4914,6014,6015.931
01 lug 202414,6614,8014,5214,6214,6221.400
28 giu 202414,1614,1714,1014,1014,108.853
27 giu 202414,0414,2514,0814,2214,2235.336
26 giu 202413,9814,1413,9214,1414,1441.099
25 giu 202413,9714,0213,9013,9713,9776.846
24 giu 202413,7514,0413,8414,0014,004.942
21 giu 202413,9113,9013,6713,7613,7627.648
20 giu 202413,7613,9513,7513,9113,9136.952
19 giu 202413,7213,8213,7013,7613,763.593
18 giu 202413,6313,8213,6013,7413,7435.508
17 giu 202413,6313,6013,3713,5913,5942.713
14 giu 202413,9413,8913,4813,6213,6246.002
13 giu 202414,1314,0413,8913,9513,9515.228
12 giu 202413,9514,1913,9814,0014,003.696
11 giu 202413,9814,0013,8013,9313,93492.524
10 giu 202413,9014,0613,8413,9513,952.919
07 giu 202413,8513,9913,8113,8913,8917.225
06 giu 202413,7613,8213,7113,7813,7810.568
05 giu 202413,7513,8813,7313,7513,7512.000
04 giu 202414,0214,0013,7313,8213,82563.065
03 giu 202414,3814,4314,0014,0514,056.825
31 mag 202414,2314,4014,1714,2614,2634.666
30 mag 202414,1414,7614,0614,1914,19275.119
30 mag 20240.42 Dividendo
29 mag 202414,7014,8214,6514,6614,242.531
28 mag 202415,0915,0814,7314,7314,312.548
24 mag 202414,9315,0114,8514,8814,4524.909
23 mag 202414,7715,0014,8015,0014,5715.674
22 mag 202414,7314,7414,4814,6514,2336.405
21 mag 202414,4214,7814,3114,7814,3620.741
20 mag 2024------
17 mag 202414,1314,4414,1514,4214,0130.386
16 mag 202414,2614,2514,0114,1513,7419.879
15 mag 202414,1514,3114,1614,3013,8918.961
14 mag 202414,1814,2514,0014,1713,7618.036
13 mag 202414,2214,3214,0914,1513,7411.657
10 mag 202414,2714,3714,2314,2313,827.604
09 mag 2024------
08 mag 202414,4414,4214,0914,2113,8077.633
07 mag 202414,5214,4714,1014,3613,9521.575
03 mag 202413,8413,9613,7213,8913,4916.956
02 mag 202413,9114,1613,7213,8113,4196.183
01 mag 2024------
30 apr 202413,3513,9713,5413,7613,37107.425
29 apr 202413,2913,4513,2813,4513,065.554
26 apr 202413,1113,2913,1813,2612,8866.074
25 apr 202413,1013,1812,9413,0212,65194.676
24 apr 202413,2013,2513,0913,0912,71331.232
23 apr 202413,3813,2413,1313,2312,85484.940
22 apr 202413,2213,3312,6913,3012,92244.737
19 apr 202413,1513,2113,0713,1612,78410.293
18 apr 202413,3113,3113,2313,2912,91130.758
17 apr 202413,1313,3313,1513,2612,88170.477
16 apr 202412,9613,2912,8913,1912,81422.821
15 apr 202413,0613,2312,9313,1112,74576.664
12 apr 202413,2113,2412,7013,1612,78582.895
11 apr 202412,8013,2712,9813,0912,72393.344
10 apr 202412,9213,0112,6812,7912,43438.596
09 apr 202412,9713,1012,8712,8712,50144.189
08 apr 202413,1513,1412,8213,0012,63235.871
05 apr 202412,5512,7812,5312,7212,36131.681
04 apr 202412,7212,8612,6812,7812,4168.542
03 apr 202412,3012,7012,2912,7012,34340.940
02 apr 202412,2712,3912,1112,3011,95226.786
28 mar 202412,2212,2311,7612,1911,84349.164
27 mar 202412,1112,2012,0312,2011,851.104.159
26 mar 202412,2412,3312,0412,0411,7041.096
25 mar 202412,2712,3812,1912,2511,9098.644
22 mar 202412,2312,3412,2312,3011,95216.850
21 mar 202412,0612,3011,8312,3011,952.859.589
20 mar 202411,7612,0311,7411,9811,6498.873
19 mar 202411,6711,7911,6211,7311,403.585.626
18 mar 202411,7611,8311,6611,6911,3679.988
15 mar 202411,6511,7811,5711,7311,40173.802
14 mar 202411,6811,7111,5511,6511,3249.256
13 mar 202411,6311,7111,5811,6911,36175.791
12 mar 202411,5911,6711,5211,6111,281.141.009
11 mar 202411,3311,5611,2811,5611,23166.076
08 mar 202411,3311,4311,2411,3611,031.463.270
07 mar 202410,9111,4210,8311,3211,00601.604
06 mar 202410,9211,1210,9311,0210,70201.324
05 mar 202411,1811,3310,8810,9410,63141.632
04 mar 202411,2411,3811,1611,2810,9586.907
01 mar 202410,9611,4810,9711,2910,96812.282
29 feb 202411,1011,2610,8711,1710,85298.263
28 feb 202411,2111,3411,0611,1110,791.538.088
27 feb 202411,0211,3711,0211,2710,953.319.062
26 feb 202411,1911,1710,9111,0510,74100.272
23 feb 202411,1911,2911,1711,2410,92116.999
22 feb 202411,2111,2311,1211,1510,8321.153
21 feb 202411,0911,1911,0011,1010,78118.273
*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...