Italia markets open in 3 hours 35 minutes

Holcim AG (0QKY.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
77,83-0,19 (-0,24%)
Alla chiusura: 06:28PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202477,8778,9277,7677,8377,83191.860
22 apr 202478,0878,6076,5078,0278,02146.612
19 apr 202476,9278,4076,3076,5676,56506.495
18 apr 202478,6178,7577,0678,4678,46232.275
17 apr 202477,7878,8877,3677,9177,91166.630
16 apr 202478,3379,6477,9078,3178,31172.540
15 apr 202479,5379,8879,1479,6079,6090.238
12 apr 202479,4379,4878,5679,3879,38204.906
11 apr 202478,9479,3878,0078,9678,96509.783
10 apr 202479,5180,0077,5279,2079,20297.842
09 apr 202480,2580,9878,7480,2780,27487.914
08 apr 202480,3580,7279,6280,3180,3196.482
05 apr 202479,4580,9878,9479,2879,2870.812
04 apr 202480,6581,8080,1280,6580,65107.092
03 apr 202480,6981,4080,4480,7180,711.491.223
02 apr 202481,6682,1680,1481,6481,64120.200
28 mar 202481,4182,0081,1681,4981,49215.424
27 mar 202480,8481,9680,7680,9880,9887.769
26 mar 202480,8281,3080,1281,0781,0761.076
25 mar 202480,6181,0480,3680,5480,54108.591
22 mar 202480,2380,8080,1680,3180,3189.801
21 mar 202479,6480,4078,4879,6479,64128.415
20 mar 202477,7879,1077,7677,9177,91760.511
19 mar 202477,4577,9577,3077,4377,43308.761
18 mar 202477,4177,6077,0877,2077,20590.162
15 mar 202477,7278,1677,1077,6677,66465.010
14 mar 202477,5578,0877,2877,4577,4548.763
13 mar 202476,7577,6676,2676,7376,73247.224
12 mar 202475,6676,9675,2875,8575,85612.766
11 mar 202474,9276,0074,6874,8074,8050.276
08 mar 202474,6575,7674,6474,8274,8245.064
07 mar 202473,3274,8673,3873,3873,3840.354
06 mar 202473,3674,0273,2273,4373,43129.484
05 mar 202474,1674,6873,2074,1674,16326.468
04 mar 202473,5374,2273,4073,6473,64220.096
01 mar 202472,7573,8672,1072,8272,82441.885
29 feb 202471,3272,8271,2271,3271,32166.044
28 feb 202470,6771,6669,8070,5470,541.395.172
27 feb 202470,3571,0270,2070,2370,23216.333
26 feb 202469,5170,7668,9069,7269,72112.461
23 feb 202469,0369,4468,3269,1169,11121.520
22 feb 202469,4369,8468,9269,6469,64368.105
21 feb 202468,0469,0367,6068,1068,10121.684
20 feb 202467,4368,5567,0467,4567,45103.267
19 feb 202467,6868,4267,4467,5367,53112.533
16 feb 202466,7767,8466,2267,0367,03610.945
15 feb 202466,8866,9666,4466,9066,90100.321
14 feb 202465,5766,7665,0465,4965,49101.607
13 feb 202465,9166,0065,0065,7065,7028.980
12 feb 202465,7066,2264,4265,4365,43125.303
09 feb 202465,4565,8464,5665,5165,5189.222
08 feb 202466,4266,8865,6266,2566,2589.709
07 feb 202466,0066,6065,8466,0666,06108.069
06 feb 202466,1466,2265,5066,0466,04156.002
05 feb 202465,6465,9665,3065,5765,5798.594
02 feb 202465,7866,1265,2465,5565,55152.036
01 feb 202466,7767,2664,9066,6566,65729.208
31 gen 202467,9568,4266,1568,0068,00441.641
30 gen 202467,1167,9466,6866,9866,98961.052
29 gen 202468,2968,6265,5467,6867,68582.805
26 gen 202464,2364,7064,1064,1264,1271.204
25 gen 202463,6664,3063,3663,5163,5156.752
24 gen 202463,6064,0462,8863,5363,53369.588
23 gen 202464,5264,5063,1064,2564,25328.816
22 gen 202464,5264,7663,3264,5864,58521.957
19 gen 202464,1464,8463,5264,3564,3576.796
18 gen 202463,7064,2063,3663,3863,38429.339
17 gen 202463,7263,7963,0263,6263,62223.156
16 gen 202464,2565,1263,7864,1264,12798.033
15 gen 202465,1465,6664,6465,2265,22135.057
12 gen 202464,6765,3063,8664,7564,75122.946
11 gen 202464,8264,9864,2464,9464,94441.636
10 gen 202463,9565,1063,8264,0864,08472.577
09 gen 202464,9665,1464,5464,9464,94274.163
08 gen 202464,3764,9564,1264,3364,3361.401
05 gen 202464,5664,7663,9064,5464,54545.314
04 gen 202464,8065,0864,6664,6564,6555.927
03 gen 202466,2566,4864,4266,4066,40110.671
02 gen 202466,0866,0866,0866,0866,08-
29 dic 202366,1066,1665,4866,0866,0887.697
28 dic 202366,3366,5465,7666,5466,5474.670
27 dic 202366,5866,9066,0466,5866,5875.096
22 dic 202366,5066,9466,2866,4666,46153.715
21 dic 202366,6567,2666,4666,6566,6576.239
20 dic 202367,2067,2666,6067,0767,071.112.615
19 dic 202366,0267,1266,0266,0466,04136.398
18 dic 202366,9067,8265,9266,8466,84104.229
15 dic 202366,9667,6666,5866,7766,77232.182
14 dic 202367,0567,3465,9267,0167,01506.891
13 dic 202366,0466,7665,5666,0466,04658.676
12 dic 202365,7066,1865,1465,4765,47190.280
11 dic 202365,4765,7065,2465,4165,4166.932
08 dic 202365,0165,4264,8665,1165,11310.029
07 dic 202364,7565,1864,4664,7764,77140.174
06 dic 202365,0365,6064,6865,2265,22193.859
05 dic 202364,1664,7864,0464,3564,3557.321
04 dic 202364,8465,4664,1264,8264,821.423.082
01 dic 202364,4865,0864,3064,5664,56145.323
30 nov 202363,9564,7463,9263,9363,93151.280
29 nov 202363,2264,0662,7663,2663,26186.936
*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...