Italia markets closed

Logitech International S.A. (0QK6.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
53,38-1,71 (-3,11%)
Alla chiusura: 08:33AM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202481,9683,0681,2482,2282,2234.216
11 lug 202481,1682,4080,7082,0082,0043.680
10 lug 202484,8285,4281,5883,1883,1817.036
09 lug 202485,0685,5084,0284,7784,7740.691
08 lug 202483,8386,6283,4884,2984,29197.090
05 lug 202485,4986,6284,0084,8084,8022.187
04 lug 202485,8086,4085,0885,6485,6414.708
03 lug 202485,6486,1884,4885,5885,5883.842
02 lug 202486,8587,6684,8285,4085,4011.352
01 lug 202487,8988,4086,1087,2687,2612.962
28 giu 202487,3687,9886,0487,4487,4435.234
27 giu 202486,6487,1085,6486,5486,5416.347
26 giu 202487,8588,4485,4686,9686,9618.172
25 giu 202486,6287,7086,0886,6086,6027.084
24 giu 202485,8287,6085,5086,9286,92663.806
21 giu 202486,4887,6085,7286,3086,3024.108
20 giu 202487,5288,1286,6487,3187,3127.709
19 giu 202487,7788,0686,7487,7687,761.740
18 giu 202488,3888,4487,7488,1788,1781.649
17 giu 202488,2488,4887,4087,8787,8723.622
14 giu 202490,7690,8288,0888,6888,6825.764
13 giu 202491,2092,0090,9091,3191,31222.027
12 giu 202490,0991,0288,7690,4390,4353.129
11 giu 202491,1391,6689,3090,1390,13111.430
10 giu 202490,8191,5290,1690,5590,5523.316
07 giu 202490,7891,5490,0890,9490,9417.925
06 giu 202489,6893,5088,3892,5492,5438.384
05 giu 202487,3089,0086,6287,6987,6943.193
04 giu 202486,3787,5286,1286,9786,97122.682
03 giu 202490,6290,5487,3488,8588,8553.007
31 mag 202488,4589,8087,4288,4688,4633.210
30 mag 202486,6489,2885,8088,9388,9386.574
29 mag 202486,8787,3085,6686,1186,1146.532
28 mag 202486,6688,3086,3286,9286,9221.708
24 mag 202487,0788,3286,5887,0987,0911.996
23 mag 202486,7288,0684,0087,7487,74252.274
22 mag 202483,9386,3283,3285,7685,76318.467
21 mag 202482,2784,6281,6483,9683,9649.753
20 mag 2024------
17 mag 202481,6483,5881,6082,5682,56375.910
16 mag 202480,0681,8479,5281,0681,0637.624
15 mag 202480,9081,4080,2480,6080,603.295
14 mag 202478,3781,0078,3080,0980,0912.249
13 mag 202476,9677,9676,5277,3277,325.573
10 mag 202476,9077,7076,5077,1477,1425.348
09 mag 2024------
08 mag 202477,1477,7476,6476,6876,6834.398
07 mag 202476,0076,6675,5476,6676,662.956
03 mag 202474,8175,4673,4673,7073,70264.006
02 mag 202471,8974,7071,4873,7073,7067.093
01 mag 202472,0672,0672,0672,0672,06383
30 apr 202477,4780,3268,8671,6971,69178.219
29 apr 202472,6173,0671,4472,4472,4461.321
26 apr 202472,2273,1071,6472,0772,07390.016
25 apr 202472,5372,6871,2471,6771,67462.692
24 apr 202472,1273,8671,0273,0373,03196.242
23 apr 202471,3071,6470,3671,6471,64135.090
22 apr 202471,1172,0470,9170,9970,99686.280
19 apr 202470,6672,1270,1271,0171,0113.442
18 apr 202472,2672,9271,3071,8371,83265.989
17 apr 202472,4573,3671,6872,8972,8941.113
16 apr 202472,4775,0871,8272,3672,36234.838
15 apr 202476,5580,1073,1276,5976,59214.092
12 apr 202480,2481,4278,6680,2780,2768.255
11 apr 202478,5679,2478,2078,8378,83153.588
10 apr 202479,8580,4278,5878,7178,7119.341
09 apr 202479,5080,2879,0079,3379,3346.769
08 apr 202478,9580,1078,4679,3079,3037.377
05 apr 202478,7681,1478,2278,8878,8870.319
04 apr 202482,0182,0680,6381,1881,1863.964
03 apr 202480,4781,7479,6881,1781,1743.130
02 apr 202480,7581,9480,1080,4580,4521.896
28 mar 202479,8580,8679,2280,7780,77146.344
27 mar 202482,1182,7079,7479,8879,88103.500
26 mar 202481,8482,7481,1682,1982,1932.806
25 mar 202481,1682,5280,7282,0782,07495.673
22 mar 202480,3681,4280,4080,8580,851.284.091
21 mar 202480,4581,0879,0680,2480,2424.736
20 mar 202480,3480,4878,5879,3779,37197.624
19 mar 202478,1379,9677,8679,1979,19567.100
18 mar 202481,1684,7676,0078,4678,46931.551
15 mar 202482,9984,4082,2483,6983,69180.377
14 mar 202483,0983,8881,5483,4583,45339.958
13 mar 202481,4582,5680,6082,0082,00552.204
12 mar 202480,3481,1678,8481,0881,0893.222
11 mar 202479,0180,0477,5879,3879,38409.495
08 mar 202478,6680,0077,9679,5879,5840.902
07 mar 202477,9478,7077,3078,3578,3535.934
06 mar 202475,1378,2474,7277,0177,0156.811
05 mar 202476,5977,3075,4275,4275,4255.572
04 mar 202477,8878,2475,2476,6476,6441.075
01 mar 202478,3178,8077,0077,6277,62141.932
29 feb 202478,0579,1077,6477,9877,98111.528
28 feb 202479,2680,1077,6879,2079,2071.408
27 feb 202479,0979,8878,5479,6379,6340.540
26 feb 202478,5079,5678,1079,1979,1924.507
23 feb 202478,2979,2078,1678,8278,8242.482
22 feb 202477,8278,2875,9877,6777,6777.083
21 feb 202477,8278,1676,1676,4276,42131.236
20 feb 202477,1077,8876,4077,6977,6924.863
*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...