Italia markets closed

The Swatch Group AG (0QJV.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
245,92+2,02 (+0,83%)
Alla chiusura: 05:45PM GMT
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024211,75212,10208,80209,17209,1732.014
22 feb 2024214,15214,90211,30211,73211,7342.712
21 feb 2024213,40216,10211,40212,48212,4842.308
20 feb 2024218,25220,50211,20212,63212,6358.791
19 feb 2024216,80221,00215,60219,01219,0124.837
16 feb 2024215,15222,50211,70220,46220,4650.951
15 feb 2024210,75213,70208,10212,52212,5255.098
14 feb 2024208,70210,30207,30209,28209,2899.106
13 feb 2024212,30213,90208,90210,42210,4217.765
12 feb 2024208,60214,30206,20212,38212,3848.637
09 feb 2024206,65209,40206,10207,52207,5237.884
08 feb 2024201,30207,30199,45205,81205,8124.273
07 feb 2024197,88204,00196,15200,54200,5430.039
06 feb 2024197,98199,15196,00196,76196,7620.725
05 feb 2024198,85199,95197,00198,22198,2222.001
02 feb 2024198,18203,20197,30202,80202,8011.453
01 feb 2024203,05204,90200,90201,70201,7010.243
31 gen 2024205,40207,20202,90203,70203,70136.013
30 gen 2024203,82206,08201,10203,80203,8095.151
29 gen 2024203,35204,50200,80202,33202,3374.849
26 gen 2024199,82204,50194,60201,53201,53108.466
25 gen 2024196,82199,25194,20196,19196,19123.940
24 gen 2024201,27204,40197,40198,49198,49166.925
23 gen 2024209,60210,20202,50206,48206,4889.610
22 gen 2024214,55215,40210,80211,69211,6968.371
19 gen 2024214,95215,52211,20212,30212,3019.266
18 gen 2024218,75218,90210,60214,00214,0042.416
17 gen 2024210,85215,40209,80212,12212,12111.199
16 gen 2024214,05217,10212,40214,20214,2022.600
15 gen 2024215,35219,10214,00216,23216,2324.697
12 gen 2024215,25217,80213,10215,10215,1091.641
11 gen 2024216,60219,30215,60217,91217,9188.966
10 gen 2024218,55220,80217,40217,76217,7642.037
09 gen 2024222,05223,50219,30220,71220,7142.230
08 gen 2024218,95220,90214,70219,62219,6233.764
05 gen 2024219,75223,20216,90217,60217,6029.064
04 gen 2024219,85223,23219,00222,78222,7859.069
03 gen 2024227,45228,60219,60222,28222,2845.694
02 gen 2024------
29 dic 2023228,40231,20226,50229,36229,367.605
28 dic 2023229,60229,60222,10227,49227,4919.804
27 dic 2023227,65230,30224,60228,70228,7032.004
22 dic 2023227,65230,00225,50227,20227,209.715
21 dic 2023230,15230,00226,50228,70228,70139.854
20 dic 2023232,30233,10229,80231,73231,73223.699
19 dic 2023232,60235,00231,60231,80231,8017.099
18 dic 2023234,25236,30232,50233,00233,0085.792
15 dic 2023238,75239,80234,90238,32238,3232.586
14 dic 2023232,10240,40227,20237,48237,48124.001
13 dic 2023228,50231,90228,20230,35230,3515.302
12 dic 2023231,15233,20229,20229,70229,7032.687
11 dic 2023229,40231,80227,20229,80229,8013.378
08 dic 2023225,70230,60224,10228,86228,8630.996
07 dic 2023225,70230,20223,70225,60225,60100.738
06 dic 2023229,50229,50226,20228,85228,8539.193
05 dic 2023229,70231,10228,50229,10229,1049.068
04 dic 2023231,85233,60229,50231,48231,48195.678
01 dic 2023229,90232,10228,20230,90230,9015.297
30 nov 2023230,15231,21228,50229,50229,50410.988
29 nov 2023227,45231,10227,00230,04230,0415.184
28 nov 2023228,00230,80222,40226,53226,5358.590
27 nov 2023233,30235,10229,60230,52230,5226.200
24 nov 2023234,75236,30232,80233,50233,5042.635
23 nov 2023236,00237,50233,80234,94234,948.712
22 nov 2023236,80237,80233,50236,67236,6739.855
21 nov 2023238,35240,10234,20237,68237,6821.886
20 nov 2023236,60238,90234,60236,08236,086.356
17 nov 2023233,70238,20233,50236,62236,626.185
16 nov 2023238,05238,00233,60236,28236,2879.174
15 nov 2023235,85241,60232,60239,02239,0219.710
14 nov 2023228,40234,30227,50232,50232,5050.036
13 nov 2023228,70229,30226,00228,27228,2765.976
10 nov 2023231,65234,30225,80228,80228,8033.919
09 nov 2023242,55244,00238,80239,83239,8368.195
08 nov 2023242,95246,10242,00244,40244,4022.887
07 nov 2023239,45242,80238,30241,90241,907.253
06 nov 2023242,25244,40239,20240,52240,5218.992
03 nov 2023239,65242,30235,60241,58241,5815.748
02 nov 2023237,10240,30234,00238,10238,1082.195
01 nov 2023232,60235,60231,50234,66234,6616.582
31 ott 2023230,75233,20230,60231,48231,4819.741
30 ott 2023230,45232,80228,20231,10231,1032.928
27 ott 2023226,15231,10225,20229,75229,7511.756
26 ott 2023227,45229,90225,40226,22226,2216.436
25 ott 2023230,55231,70227,40228,62228,6263.183
24 ott 2023227,05232,60227,00231,67231,6723.151
23 ott 2023226,95227,70224,30225,30225,309.267
20 ott 2023227,45227,77225,10225,37225,3782.531
19 ott 2023224,30231,90223,80229,57229,5748.584
18 ott 2023226,75228,90224,10227,48227,4825.988
17 ott 2023224,40226,00222,40223,23223,2398.649
16 ott 2023227,35227,80223,20224,62224,6262.177
13 ott 2023231,35232,00225,60229,22229,2212.666
12 ott 2023235,05235,80231,60232,73232,7312.050
11 ott 2023229,60235,20226,07233,47233,4776.129
10 ott 2023231,75235,20231,60234,58234,5818.290
09 ott 2023230,35231,60228,30229,33229,3325.769
06 ott 2023232,50233,50229,00231,34231,3414.773
05 ott 2023235,25236,12231,80232,44232,446.144
04 ott 2023231,15235,40229,90233,42233,4252.239
*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...