Italia markets close in 5 hours 31 minutes

Avolta AG (0QK3.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
35,34+0,02 (+0,06%)
In data: 10:03AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202435,1435,4835,1235,3435,34173
29 apr 202434,8335,2834,6435,3235,3223.698
26 apr 202435,2035,2634,5834,6634,6637.403
25 apr 202434,9935,3034,3634,5434,5421.341
24 apr 202435,5835,6035,1235,3235,3284.076
23 apr 202435,2035,7435,0835,2035,2092.066
22 apr 202435,2035,4434,3035,1135,1134.862
19 apr 202434,0934,5833,5234,5434,5422.790
18 apr 202434,0934,5233,7834,4834,4850.995
17 apr 202434,4634,8834,0234,1734,1786.738
16 apr 202434,9735,5434,3434,7234,72102.139
15 apr 202435,6736,1435,2835,6335,63139.429
12 apr 202437,2737,4835,4835,6735,67264.325
11 apr 202437,3537,3836,6236,8236,8260.761
10 apr 202437,7637,9836,7837,3337,3332.718
09 apr 202438,1338,3437,3837,4937,49250.597
08 apr 202437,6838,1037,4437,8037,80177.798
05 apr 202437,6238,0037,2837,3137,3133.060
04 apr 202438,3138,5037,9038,2938,2970.175
03 apr 202436,3237,6436,6637,2737,2798.317
02 apr 202437,5137,7836,4436,9436,94252.266
28 mar 202436,2837,7036,1537,6437,64515.260
27 mar 202435,3435,8335,1835,4235,42147.544
26 mar 202433,8835,2833,8135,1735,17107.737
25 mar 202433,6633,9333,1133,5633,5656.745
22 mar 202434,5234,4933,6634,0034,0095.855
21 mar 202434,8435,3834,4434,8234,8241.156
20 mar 202434,5834,6034,3634,6534,6540.087
19 mar 202435,3235,4034,5734,8834,8856.640
18 mar 202435,5835,8935,3135,4935,4954.576
15 mar 202434,8336,0734,6635,6635,6634.840
14 mar 202435,3435,4434,8935,3635,3649.924
13 mar 202435,4436,0435,4035,5335,5341.539
12 mar 202435,2935,5434,8935,4435,4480.272
11 mar 202434,8735,4534,3034,7434,7465.158
08 mar 202436,4336,6034,2635,2435,24145.365
07 mar 202436,3337,0835,3336,0036,00194.510
06 mar 202434,6935,6634,6235,2335,2355.110
05 mar 202434,2834,6333,7234,3834,38179.728
04 mar 202434,9435,1734,4834,8434,8457.991
01 mar 202434,7235,3034,6434,9234,9256.328
29 feb 202435,1035,2934,5234,6534,65103.922
28 feb 202435,9035,9435,1935,3335,3396.619
27 feb 202435,5136,1635,4036,1336,1327.324
26 feb 202435,7736,0635,5336,0136,01108.189
23 feb 202435,7535,7735,3935,7435,74191.036
22 feb 202436,0636,4035,6736,1636,1665.676
21 feb 202435,2736,0535,1035,8135,8158.138
20 feb 202435,8135,6534,9935,4735,4760.042
19 feb 202435,3735,6335,2535,4635,4644.550
16 feb 202435,6335,9335,4335,8835,8850.678
15 feb 202435,4935,6835,3335,6435,6447.971
14 feb 202435,1335,4535,0035,2135,2141.743
13 feb 202434,9535,6834,6735,0635,0634.902
12 feb 202434,4035,3234,2535,0335,0345.663
09 feb 202434,4434,5333,8034,1834,1856.035
08 feb 202435,0635,3634,4634,8134,8128.926
07 feb 202434,8835,0234,5634,6234,6228.272
06 feb 202434,2135,4634,1135,4435,4491.100
05 feb 202433,6435,2033,5034,3534,3554.146
02 feb 202433,2434,1332,8833,7733,7778.990
01 feb 202432,8433,3832,6032,9032,9028.164
31 gen 202433,1733,5632,6132,9532,9519.550
30 gen 202433,4234,0631,8433,6233,62269.995
29 gen 202432,1432,3131,6732,0732,07143.956
26 gen 202432,0332,4732,0232,3332,33188.778
25 gen 202431,0632,0331,0032,0232,0295.474
24 gen 202430,8731,3030,7630,8430,8489.678
23 gen 202431,1331,1830,7631,1331,1396.392
22 gen 202430,9731,5130,8231,1331,1341.551
19 gen 202431,3531,3230,7030,8830,88250.695
18 gen 202431,2831,6731,0631,3031,3051.883
17 gen 202430,8431,0730,4430,9230,9254.996
16 gen 202431,2831,5130,7531,3231,3243.234
15 gen 202431,4131,7831,1331,1331,1367.917
12 gen 202432,2632,6631,2531,3731,3754.375
11 gen 202432,4933,1932,2432,5432,5470.541
10 gen 202432,2432,6332,1332,6032,6028.117
09 gen 202432,3132,6832,1932,6732,6757.225
08 gen 202432,0432,3331,2832,1032,1075.980
05 gen 202431,7432,0431,3531,7331,7375.530
04 gen 202432,3532,6431,9532,3832,3835.955
03 gen 202432,9933,2632,0932,4632,4661.618
02 gen 202433,1533,1533,1533,1533,15-
29 dic 202333,2033,3533,0033,1533,1514.406
28 dic 202333,4033,4533,0433,3733,37360.578
27 dic 202332,9433,5132,8733,2633,2641.576
22 dic 202333,2133,3432,7733,1733,17107.171
21 dic 202332,7133,4932,6133,1333,1360.352
20 dic 202332,9833,0832,5932,9732,9751.495
19 dic 202332,1432,8832,0732,6032,6038.046
18 dic 202332,2432,3031,8632,2432,24153.775
15 dic 202333,0333,8032,5032,5832,58395.765
14 dic 202332,7133,5332,4332,8332,83109.550
13 dic 202332,1032,3031,4131,6031,60285.585
12 dic 202332,0632,8331,8732,5332,53149.246
11 dic 202331,0932,0531,0031,2331,2333.440
08 dic 202330,8931,5830,8531,3631,3634.235
07 dic 202331,0731,0430,3830,5530,5531.289
06 dic 202330,8331,6430,8031,3731,37195.160
*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...