Italia markets close in 6 hours 25 minutes

Avolta AG (0QK3.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
35,23-1,08 (-2,98%)
In data: 05:45PM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 202330,4631,0130,5030,7830,7828.295
30 nov 202330,7530,9530,4330,6630,66158.702
29 nov 202330,5231,0530,4830,8430,8436.299
28 nov 202330,5430,6430,0130,5230,5249.088
27 nov 202331,0531,0630,6030,7030,7014.788
24 nov 202330,7731,0530,5131,0031,0043.569
23 nov 202331,8431,6530,6130,7430,7417.495
22 nov 202331,2631,7031,1131,5131,5166.901
21 nov 202332,1132,3831,3131,5731,5730.390
20 nov 202331,9132,1131,6231,7231,7227.573
17 nov 202330,8232,1230,8031,8931,89129.667
16 nov 202331,6131,7530,8731,4031,40230.533
15 nov 202330,8131,6130,8031,2431,24160.403
14 nov 202329,5630,7629,3730,7430,74322.583
13 nov 202329,3929,9729,0829,4629,46114.437
10 nov 202330,4330,4929,1729,7329,7339.409
09 nov 202329,7930,6629,6930,5730,57381.927
08 nov 202330,7730,7429,8230,1730,17114.586
07 nov 202331,4331,8830,7230,8030,8045.637
06 nov 202333,3933,5931,6131,6731,67293.691
*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...