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:
08 dic 2022 - 08 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
03 ott 2023232,40234,20231,60232,18232,1873.482
02 ott 2023235,75237,70232,40233,59233,59164.460
29 set 2023244,20244,80235,40239,32239,3231.748
28 set 2023235,35239,00234,90237,85237,8525.789
27 set 2023232,80236,90232,60235,42235,4230.818
26 set 2023231,85233,60230,30233,10233,1019.994
25 set 2023241,50243,00233,00233,85233,85143.430
22 set 2023240,20244,00239,40243,00243,00140.386
21 set 2023237,80242,60237,30240,70240,7042.901
20 set 2023237,70241,80237,20239,90239,9040.903
19 set 2023242,25245,20238,70241,77241,7713.099
18 set 2023247,75248,00242,60244,23244,2334.745
15 set 2023246,65250,50246,50247,80247,80101.702
14 set 2023243,15243,80238,90243,15243,1522.462
13 set 2023246,65249,90242,40244,12244,1255.863
12 set 2023247,85248,10245,48246,31246,3116.426
11 set 2023251,25252,00247,20247,36247,3663.176
08 set 2023251,05251,50245,90248,75248,7552.332
07 set 2023248,20254,30248,20251,93251,9370.101
06 set 2023252,50254,80245,30247,02247,0248.819
05 set 2023253,60255,80252,70253,90253,9034.992
04 set 2023257,40257,70252,60252,80252,8040.520
01 set 2023248,20253,30247,20251,03251,037.181
31 ago 2023250,65251,40246,20248,98248,9841.537
30 ago 2023250,25250,60248,00249,77249,7793.616
29 ago 2023248,70249,50247,20249,26249,2668.637
25 ago 2023246,05248,22245,40245,00245,0010.296
24 ago 2023248,10250,60247,00247,30247,3023.854
23 ago 2023245,10247,70244,00245,56245,566.272
22 ago 2023248,20248,00243,40244,10244,1061.000
21 ago 2023248,30251,30248,20248,93248,9326.818
18 ago 2023247,45248,20244,90248,20248,2043.607
17 ago 2023248,00252,40248,00248,84248,8426.478
16 ago 2023252,00252,20248,10249,81249,81108.697
15 ago 2023259,45260,20251,80252,70252,7066.187
14 ago 2023261,30262,40259,20260,76260,764.435
11 ago 2023265,70265,90259,90261,84261,8413.427
10 ago 2023266,75268,20266,20267,55267,556.578
09 ago 2023267,25267,80264,70266,42266,4210.202
08 ago 2023271,05271,40265,37269,09269,0925.969
07 ago 2023271,25273,90270,60272,47272,4720.342
04 ago 2023270,75271,90268,20270,88270,886.193
03 ago 2023269,20269,90267,30269,03269,0348.959
02 ago 2023269,40273,10268,70270,57270,5747.592
01 ago 2023------
31 lug 2023276,00279,10274,60277,58277,5810.546
28 lug 2023272,70276,30270,80274,62274,6235.642
27 lug 2023272,10274,90271,10272,81272,8129.056
26 lug 2023270,25271,80268,20270,86270,8615.967
25 lug 2023269,70274,90270,50273,97273,9732.097
24 lug 2023270,15270,00265,10269,00269,0015.763
21 lug 2023268,70271,70267,90269,20269,2019.397
*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...