Italia markets closed

Avolta AG (0QK3.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
35,23-1,08 (-2,98%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202435,2035,2634,5834,7034,7037.403
25 apr 202434,9935,3034,3634,7234,7221.341
24 apr 202435,5835,6035,1235,2735,2784.077
23 apr 202435,2035,7435,0835,3835,3892.067
22 apr 202435,2035,4434,3035,2135,2134.863
19 apr 202434,0934,5833,5234,5634,5622.790
18 apr 202434,0934,5233,7834,3734,3750.995
17 apr 202434,4634,8834,0234,1834,1886.738
16 apr 202434,9735,5434,3434,6034,60102.140
15 apr 202435,6736,1435,2835,4035,40139.430
12 apr 202437,2737,4835,4836,9536,95264.326
11 apr 202437,3537,3836,6236,9036,9060.761
10 apr 202437,7637,9836,7837,8037,8032.719
09 apr 202438,1338,3437,3837,4437,44250.598
08 apr 202437,6838,1037,4437,9837,98177.799
05 apr 202437,6238,0037,2837,5737,5733.060
04 apr 202438,3138,5037,9038,0838,0870.176
03 apr 202436,3237,6436,6636,9936,9998.317
02 apr 202437,5137,7836,4436,4436,44252.266
28 mar 202436,2837,7036,1537,5237,52515.261
27 mar 202435,3435,8335,1835,6735,67147.544
26 mar 202433,8835,2833,8134,1234,12107.738
25 mar 202433,6633,9333,1133,8233,8256.745
22 mar 202434,5234,4933,6633,8033,8095.856
21 mar 202434,8435,3834,4435,0035,0041.156
20 mar 202434,5834,6034,3634,4734,4740.087
19 mar 202435,3235,4034,5734,7934,7956.641
18 mar 202435,5835,8935,3135,6135,6154.577
15 mar 202434,8336,0734,6635,7335,7317.634
14 mar 202435,3435,4434,8934,9034,9049.925
13 mar 202435,4436,0435,4035,4535,4541.540
12 mar 202435,2935,5434,8935,2335,2322.848
11 mar 202434,8735,4534,3034,8934,8965.159
08 mar 202436,4336,6034,2634,7334,7399.625
07 mar 202436,3337,0835,3336,1136,11194.510
06 mar 202434,6935,6634,6235,1035,1055.111
05 mar 202434,2834,6333,7234,6334,63179.728
04 mar 202434,9435,1734,4834,7934,7957.991
01 mar 202434,7235,3034,6434,9634,9656.328
29 feb 202435,1035,2934,5234,6134,61103.923
28 feb 202435,9035,9435,1935,1935,1996.620
27 feb 202435,5136,1635,4036,1636,1627.324
26 feb 202435,7736,0635,5335,6435,64108.189
23 feb 202435,7535,7735,3935,6935,69191.036
22 feb 202436,0636,4035,6735,7435,7465.677
21 feb 202435,2736,0535,1035,8535,8558.138
20 feb 202435,8135,6534,9935,3335,3360.042
19 feb 202435,3735,6335,2535,5135,5144.550
16 feb 202435,6335,9335,4335,6335,6350.679
15 feb 202435,4935,6835,3335,4735,4747.972
14 feb 202435,1335,4535,0035,1935,1941.743
13 feb 202434,9535,6834,6735,0535,0534.903
12 feb 202434,4035,3234,2535,0935,0945.664
09 feb 202434,4434,5333,8034,1634,1656.036
08 feb 202435,0635,3634,4634,4934,4928.926
07 feb 202434,8835,0234,5634,6434,641.483
06 feb 202434,2135,4634,1135,0035,0091.100
05 feb 202433,6435,2033,5033,9333,9354.146
02 feb 202433,2434,1332,8833,8533,8558.363
01 feb 202432,8433,3832,6032,8832,8825.310
31 gen 202433,1733,5632,6133,2133,2119.551
30 gen 202433,4234,0631,8433,2233,22269.995
29 gen 202432,1432,3131,6731,8431,84143.957
26 gen 202432,0332,4732,0232,3332,33188.778
25 gen 202431,0632,0331,0031,7131,7195.474
24 gen 202430,8731,3030,7631,1531,1589.678
23 gen 202431,1331,1830,7630,7630,7696.392
22 gen 202430,9731,5130,8231,1231,1241.552
19 gen 202431,3531,3230,7030,9230,92250.696
18 gen 202431,2831,6731,0631,4631,4651.883
17 gen 202430,8431,0730,4431,0631,0654.997
16 gen 202431,2831,5130,7531,1031,1043.235
15 gen 202431,5131,7831,1331,2831,2867.917
12 gen 202432,2632,6631,2531,4831,4854.375
11 gen 202432,4933,1932,2432,3632,3670.541
10 gen 202432,2432,6332,1332,4832,4828.117
09 gen 202432,3132,6832,1932,3232,3257.225
08 gen 202432,0432,3331,2832,3132,3175.980
05 gen 202431,7432,0431,3532,0132,0175.530
04 gen 202432,3532,6431,9532,1632,1635.955
03 gen 202432,9933,2632,0932,1632,1661.618
02 gen 2024------
29 dic 202333,2033,3533,0033,0833,0814.406
28 dic 202333,4033,4533,0433,1433,14360.578
27 dic 202332,9433,5132,8733,3133,3134.629
22 dic 202333,2133,3432,7732,9332,93107.172
21 dic 202332,7133,4932,6133,2533,2560.352
20 dic 202332,9833,0832,5932,9432,9451.496
19 dic 202332,1432,8832,0732,4132,4138.046
18 dic 202332,2432,3031,8632,1632,16153.776
15 dic 202333,0333,8032,5032,9132,91395.766
14 dic 202332,7133,5332,4333,0733,07109.551
13 dic 202332,1032,3031,4131,7931,79149.812
12 dic 202332,0632,8331,8732,4532,45149.247
11 dic 202331,0932,0531,0031,4231,4233.441
08 dic 202330,8931,5830,8531,4331,4334.236
07 dic 202331,0731,0430,3830,8830,8831.289
06 dic 202330,8331,6430,8031,1931,19195.160
05 dic 202330,6030,8930,3130,8830,8861.752
04 dic 202330,9531,2830,3930,6630,6652.175
*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...