Italia markets close in 8 hours 18 minutes

EFG International AG (0QJX.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
10,41+0,03 (+0,30%)
Al 05:45PM BST. Mercato aperto.
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20230,000,000,0010,4110,418.540
28 set 202310,1610,3810,1610,3810,3843.467
27 set 202310,4010,4210,1810,2210,2213.349
26 set 202310,3210,4210,3010,4010,4017.369
25 set 202310,3610,4210,3210,3810,3815.373
22 set 202310,3610,4410,3210,3710,373.233
21 set 202310,4610,5010,4010,4510,4515.832
20 set 202310,3410,4810,3210,4210,429.506
19 set 202310,3410,4210,3410,3810,383.967
18 set 202310,4010,4610,3610,3610,36686
15 set 202310,4810,5010,4410,4810,48667
14 set 202310,6810,6810,4410,5010,5010.592
13 set 202310,4610,5410,4310,5010,5020.536
12 set 202310,3210,4610,3010,3610,3614.574
11 set 202310,1010,3410,1010,2410,2436.528
08 set 20239,9710,109,9710,0810,0821.694
07 set 20239,899,939,829,889,8812.672
06 set 20239,869,979,869,939,9380.634
05 set 202310,0010,069,909,949,946.261
04 set 20239,9110,049,9110,0410,0411.078
01 set 20239,9510,009,899,959,9515.384
31 ago 20239,879,909,839,899,894.627
30 ago 20239,909,909,829,869,867.531
29 ago 202310,0410,049,9810,0210,0210.077
25 ago 202310,0610,0810,0010,0810,0817.949
24 ago 202310,0810,089,959,959,951.841
23 ago 20239,9810,109,9810,0310,0313.398
22 ago 20239,8910,129,8910,0410,046.100
21 ago 202310,0410,149,9810,1410,1475.813
18 ago 202310,2410,249,909,969,9621.617
17 ago 202310,2010,3210,2010,2910,29125.091
16 ago 202310,2610,2810,1810,2010,2014.304
15 ago 202310,3610,4210,3410,4010,4023.020
14 ago 202310,2010,4610,2010,4510,455.644
11 ago 202310,4810,4810,3010,3810,3888.099
10 ago 202310,7810,9010,7810,8610,86573.851
09 ago 202310,8410,9010,7410,8510,858.701
08 ago 202310,8410,9210,8210,8210,8220.563
07 ago 202310,8610,9210,8610,8810,8819.210
04 ago 202310,8810,9210,8010,9210,9278.358
03 ago 202310,5810,9010,5810,7810,7838.398
02 ago 202310,7010,9010,7010,8610,8688.182
01 ago 2023------
31 lug 202310,8010,9210,8010,9010,9084.746
28 lug 202310,7610,9210,6210,9210,92735.246
27 lug 202310,4010,7610,3410,4210,4231.859
26 lug 202310,8610,9810,6010,6810,68137.790
25 lug 202310,1410,4010,0210,4010,4071.249
24 lug 20239,9110,329,9010,2810,28116.916
21 lug 20239,879,949,849,949,9462.817
20 lug 20239,629,889,629,829,82114.647
19 lug 20239,729,729,649,649,64134.587
18 lug 20239,679,679,589,629,62137.361
17 lug 20239,559,629,559,599,5939.701
14 lug 20239,469,589,449,589,5815.110
13 lug 20239,479,529,449,519,5123.753
12 lug 20239,489,529,319,469,461.383.577
11 lug 20239,239,409,239,409,4031.050
10 lug 20239,039,249,029,209,2028.081
07 lug 20239,009,058,989,009,0021.984
06 lug 20238,868,958,838,948,9432.988
05 lug 20238,978,978,908,948,94473.066
04 lug 20239,029,048,948,978,9710.183
03 lug 20239,089,099,009,009,003.533
30 giu 20239,079,089,049,089,0828.406
29 giu 20238,999,098,989,039,031.027.142
28 giu 20239,009,059,009,029,0239.513
27 giu 20239,139,138,989,029,029.953
26 giu 20239,039,099,019,069,06609.077
23 giu 20239,049,119,049,049,0410.302
22 giu 20238,949,098,949,049,0424.873
21 giu 20239,099,119,039,039,0311.347
20 giu 20239,169,169,049,049,0412.478
19 giu 20239,309,309,099,129,121.564.956
16 giu 20238,909,278,889,209,20111.947
15 giu 20239,129,128,998,998,9915.875
14 giu 20239,149,189,089,129,121.501.336
13 giu 20239,079,189,059,159,15120.696
12 giu 20238,999,158,999,109,10102.185
09 giu 20239,089,088,958,968,9640.203
08 giu 20238,949,278,949,079,07128.169
07 giu 20239,079,078,938,998,9932.383
06 giu 20238,939,028,939,019,0140.507
05 giu 20239,069,068,948,978,9767.680
02 giu 20238,929,048,929,009,0042.010
01 giu 20238,748,978,728,918,9199.006
31 mag 20238,778,938,778,848,84157.959
30 mag 20238,969,068,868,928,92164.446
26 mag 20238,989,138,929,079,0751.578
25 mag 20239,089,158,999,009,0032.786
24 mag 20239,439,439,239,239,2337.346
23 mag 20239,419,609,389,509,5099.634
22 mag 20238,999,458,999,369,36940.469
19 mag 20238,589,138,589,059,0566.806
18 mag 2023------
17 mag 20238,348,488,348,478,4741.891
16 mag 20238,378,518,358,388,3817.974
15 mag 20238,428,438,318,418,417.130
12 mag 20238,278,278,218,218,2110.518
11 mag 20238,238,298,208,278,2724.560
*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...