Italia markets closed

Clariant AG (0QJS.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
17,79+0,13 (+0,73%)
Alla chiusura: 06:00PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202413,2013,2513,0913,0913,09331.232
23 apr 202413,3813,2413,1313,2313,23484.940
22 apr 202413,2213,3312,6913,3013,30244.737
19 apr 202413,1513,2113,0713,1613,16410.293
18 apr 202413,3113,3113,2313,2913,29130.758
17 apr 202413,1313,3313,1513,2613,26170.477
16 apr 202412,9613,2912,8913,1913,19422.821
15 apr 202413,0613,2312,9313,1113,11576.664
12 apr 202413,2113,2412,7013,1613,16582.895
11 apr 202412,8013,2712,9813,0913,09393.344
10 apr 202412,9213,0112,6812,7912,79438.596
09 apr 202412,9713,1012,8712,8712,87144.189
08 apr 202413,1513,1412,8213,0013,00235.871
05 apr 202412,5512,7812,5312,7212,72131.681
04 apr 202412,7212,8612,6812,7812,7868.542
03 apr 202412,3012,7012,2912,7012,70340.940
02 apr 202412,2712,3912,1112,3012,30226.786
28 mar 202412,2212,2311,7612,1912,19349.164
27 mar 202412,1112,2012,0312,2012,201.104.159
26 mar 202412,2412,3312,0412,0412,0441.096
25 mar 202412,2712,3812,1912,2512,2598.644
22 mar 202412,2312,3412,2312,3012,30216.850
21 mar 202412,0612,3011,8312,3012,302.859.589
20 mar 202411,7612,0311,7411,9811,9898.873
19 mar 202411,6711,7911,6211,7311,733.585.626
18 mar 202411,7611,8311,6611,6911,6979.988
15 mar 202411,6511,7811,5711,7311,73173.802
14 mar 202411,6811,7111,5511,6511,6549.256
13 mar 202411,6311,7111,5811,6911,69175.791
12 mar 202411,5911,6711,5211,6111,611.141.009
11 mar 202411,3311,5611,2811,5611,56166.076
08 mar 202411,3311,4311,2411,3611,361.463.270
07 mar 202410,9111,4210,8311,3211,32601.604
06 mar 202410,9211,1210,9311,0211,02201.324
05 mar 202411,1811,3310,8810,9410,94141.632
04 mar 202411,2411,3811,1611,2811,2886.907
01 mar 202410,9611,4810,9711,2911,29812.282
29 feb 202411,1011,2610,8711,1711,17298.263
28 feb 202411,2111,3411,0611,1111,111.538.088
27 feb 202411,0211,3711,0211,2711,273.319.062
26 feb 202411,1911,1710,9111,0511,05100.272
23 feb 202411,1911,2911,1711,2411,24116.999
22 feb 202411,2111,2311,1211,1511,1521.153
21 feb 202411,0911,1911,0011,1011,10118.273
20 feb 202411,0211,1611,0511,0711,0768.643
19 feb 202411,0711,0410,9111,0111,01103.419
16 feb 202411,1311,2311,0411,0711,0797.171
15 feb 202410,9911,1610,9711,0511,05276.386
14 feb 202410,8811,0010,7910,9010,90129.331
13 feb 202411,0211,0710,8511,0411,04145.409
12 feb 202410,8511,0110,8211,0111,012.378.561
09 feb 202410,9911,0010,5410,8210,82410.846
08 feb 202410,9611,0610,9111,0411,04478.827
07 feb 202411,0711,0910,9510,9510,951.823.526
06 feb 202411,1011,1110,9311,0011,00150.372
05 feb 202410,9911,1210,9511,0711,07245.696
02 feb 202411,1311,1310,9610,9610,96162.021
01 feb 202411,0211,1811,0011,0411,041.772.359
31 gen 202411,1411,2411,1011,1111,11246.907
30 gen 202411,2411,3011,0811,1011,10838.036
29 gen 202411,2311,2811,1011,2011,20819.139
26 gen 202411,1311,3711,1211,3111,312.697.521
25 gen 202411,0211,1311,0111,1311,13428.480
24 gen 202411,0711,1711,0711,1011,10625.358
23 gen 202410,9611,1110,9711,0311,03536.183
22 gen 202410,9711,0510,8110,9010,901.504.028
19 gen 202410,9610,9910,8510,9010,90536.630
18 gen 202410,8910,9810,8110,8310,83428.745
17 gen 202410,8611,1410,8110,8710,872.766.993
16 gen 202410,9611,1711,0011,0711,072.581.597
15 gen 202411,1611,2611,0111,2011,20274.314
12 gen 202411,3111,3711,1811,2211,22492.178
11 gen 202411,5511,5611,2011,3411,34262.017
10 gen 202411,4911,7311,4511,5011,50701.968
09 gen 202411,9411,9011,6511,7211,72362.595
08 gen 202412,0312,0411,8311,9111,9165.281
05 gen 202412,0412,0711,9112,0112,0134.944
04 gen 202412,1912,2612,1412,1612,16179.838
03 gen 202412,5012,5612,1312,1912,19116.743
02 gen 2024------
29 dic 202312,4212,4412,3712,4212,4244.558
28 dic 202312,5112,5012,3512,4212,4263.581
27 dic 202312,4812,6012,4212,5012,5050.210
22 dic 202312,4512,5612,4312,5212,5254.883
21 dic 202312,5412,6312,4412,5112,511.049.277
20 dic 202312,6912,7712,5612,6312,63125.325
19 dic 202312,6012,8612,6112,6712,671.840.934
18 dic 202313,1113,4012,6312,6512,65287.201
15 dic 202313,3113,4213,2613,3213,32238.328
14 dic 202313,1313,3413,1913,2613,2677.528
13 dic 202312,9013,0712,9212,9612,9625.591
12 dic 202312,8512,9412,8112,8812,88165.694
11 dic 202312,7712,8712,5312,7112,713.133.012
08 dic 202312,7712,8712,5012,7912,79392.299
07 dic 202312,7812,8312,6012,7412,74306.581
06 dic 202312,6612,9012,5212,6712,67506.696
05 dic 202312,7612,8412,6412,8312,83353.441
04 dic 202312,9613,0012,6812,7512,75235.677
01 dic 202313,2013,1712,8313,0013,00196.046
30 nov 202313,0613,1112,9213,0713,07203.955
*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...