Italia markets close in 1 hour 41 minutes

Holcim AG (0QKY.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
41,90+0,04 (+0,09%)
In data: 06:13PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202478,8879,7278,7079,1679,1658.789
23 apr 202477,8778,9277,7678,6478,64191.860
22 apr 202478,0878,6076,5077,0977,09146.612
19 apr 202476,9278,4076,3077,0677,06506.495
18 apr 202478,6178,7577,0677,8477,84232.275
17 apr 202477,7878,8877,3678,0878,08166.630
16 apr 202478,3379,6477,9077,9977,99172.540
15 apr 202479,5379,8879,1479,1679,1690.238
12 apr 202479,4379,4878,5678,8378,83204.906
11 apr 202478,9479,3878,0078,0878,08509.784
10 apr 202479,5180,0077,5278,2778,27297.843
09 apr 202480,2580,9878,7479,1779,17487.915
08 apr 202480,3580,7279,6280,4880,4896.483
05 apr 202479,4580,9878,9479,8179,8170.813
04 apr 202480,6581,8080,1280,4980,49107.092
03 apr 202480,6981,4080,4480,8780,871.491.223
02 apr 202481,6682,1680,1480,4380,43120.200
28 mar 202481,4182,0081,1681,6881,68215.425
27 mar 202480,8481,9680,7681,2381,2387.770
26 mar 202480,8281,3080,1280,9480,9461.077
25 mar 202480,6181,0480,3680,7880,78108.591
22 mar 202480,2380,8080,1680,5380,5389.802
21 mar 202479,6480,4078,4880,3980,39128.415
20 mar 202477,7879,1077,7678,8378,83760.512
19 mar 202477,4577,9577,3077,9377,93308.762
18 mar 202477,4177,6077,0877,4277,42590.162
15 mar 202477,7278,1677,1077,5377,53223.403
14 mar 202477,5578,0877,2877,4877,4848.764
13 mar 202476,7577,6676,2677,5977,59247.225
12 mar 202475,6676,9675,2876,4776,47545.092
11 mar 202474,9276,0074,6875,2075,2050.276
08 mar 202474,6575,7674,6475,4875,4818.910
07 mar 202473,3274,8673,3874,5974,5940.355
06 mar 202473,3674,0273,2273,6873,68129.485
05 mar 202474,1674,6873,2073,5773,57326.469
04 mar 202473,5374,2273,4074,2174,21220.096
01 mar 202472,7573,8672,1073,4673,46441.885
29 feb 202471,3272,8271,2272,0772,07166.044
28 feb 202470,6771,6669,8070,2770,271.395.172
27 feb 202470,3571,0270,2071,0271,02216.334
26 feb 202469,5170,7668,9070,4470,44112.461
23 feb 202469,0369,4468,3269,3169,31121.520
22 feb 202469,4369,8468,9269,7169,71368.106
21 feb 202468,0469,0367,6069,0169,01121.685
20 feb 202467,4368,5567,0468,5568,55103.268
19 feb 202467,6868,4267,4468,4068,40112.533
16 feb 202466,7767,8466,2267,7467,74610.945
15 feb 202466,8866,9666,4466,6166,61100.322
14 feb 202465,5766,7665,0466,7066,70101.607
13 feb 202465,9166,0065,0065,0965,0928.980
12 feb 202465,7066,2264,4266,0866,08125.304
09 feb 202465,4565,8464,5664,8164,8189.223
08 feb 202466,4266,8865,6265,6365,6389.710
07 feb 202466,0066,6065,8466,3066,3076.334
06 feb 202466,1466,2265,5065,8465,84156.002
05 feb 202465,6465,9665,3065,7865,7898.595
02 feb 202465,7866,1265,2465,5465,5445.069
01 feb 202466,7767,2664,9065,2065,20689.367
31 gen 202467,9568,4266,1566,6966,69441.641
30 gen 202467,1167,9466,6867,4867,48961.052
29 gen 202468,2968,6265,5467,2167,21582.805
26 gen 202464,2364,7064,1064,1564,1571.205
25 gen 202463,6664,3063,3664,0664,0656.753
24 gen 202463,6064,0462,8863,8163,81369.588
23 gen 202464,5264,5063,1063,5563,55328.817
22 gen 202464,5264,7663,3264,2564,25521.957
19 gen 202464,1464,8463,5263,7263,7276.797
18 gen 202463,7064,2063,3664,0364,03429.340
17 gen 202463,7263,7963,0263,7963,79223.156
16 gen 202464,2565,1263,7863,7863,78798.033
15 gen 202465,2265,6664,6464,8264,82135.058
12 gen 202464,6765,3063,8665,0865,08122.947
11 gen 202464,8264,9864,2464,2764,27441.637
10 gen 202463,9565,1063,8264,6064,60472.577
09 gen 202464,9665,1464,5464,9264,92274.163
08 gen 202464,3764,9564,1264,4164,4161.402
05 gen 202464,5664,7663,9064,7064,70545.315
04 gen 202464,8065,0864,6664,9164,9155.928
03 gen 202466,2566,4864,4264,6764,67110.671
02 gen 2024------
29 dic 202366,1066,1665,4865,9865,9887.698
28 dic 202366,3366,5465,7665,9265,9274.670
27 dic 202366,5866,9066,0466,2666,2667.913
22 dic 202366,5066,9466,2866,4566,45153.716
21 dic 202366,6567,2666,4666,4966,4976.240
20 dic 202367,2067,2666,6066,7166,711.112.616
19 dic 202366,0267,1266,0267,0167,01136.398
18 dic 202366,9067,8265,9266,7766,77104.230
15 dic 202366,9667,6666,5866,9166,91232.182
14 dic 202367,0567,3465,9266,5966,59506.891
13 dic 202366,0466,7665,5665,9765,97650.920
12 dic 202365,7066,1865,1465,9665,96190.280
11 dic 202365,4765,7065,2465,4865,4866.933
08 dic 202365,0165,4264,8665,3065,30310.030
07 dic 202364,7565,1864,4664,9864,98140.174
06 dic 202365,0365,6064,6865,1765,17193.860
05 dic 202364,1664,7864,0464,6964,6957.322
04 dic 202364,8465,4664,1264,7264,721.423.083
01 dic 202364,4865,0864,3065,0765,07145.324
30 nov 202363,9564,7463,9264,3064,30151.280
*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...