Italia Markets closed

Swissquote Group Holding Ltd (0QLD.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
250,40+0,58 (+0,23%)
Alla chiusura: 05:27PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024247,80251,40247,40250,40250,402.536
17 apr 2024248,80249,82247,60249,82249,82265
16 apr 2024244,00247,33244,00246,40246,4010.434
15 apr 2024247,60253,08246,22246,22246,222.817
12 apr 2024251,40252,20244,55247,80247,803.429
11 apr 2024249,20250,80247,00248,02248,023.345
10 apr 2024249,40250,20246,80249,40249,403.595
09 apr 2024251,40251,80247,20248,19248,196.607
08 apr 2024248,80252,80248,20251,40251,402.701
05 apr 2024243,80246,60243,60244,62244,622.845
04 apr 2024253,20253,20246,00247,02247,023.619
03 apr 2024249,00253,00249,00252,80252,80389
02 apr 2024254,80254,80250,00251,10251,103.400
28 mar 2024253,80254,83253,19254,23254,232.969
27 mar 2024253,40253,89252,60253,05253,052.186
26 mar 2024255,80255,80253,43254,60254,602.477
25 mar 2024256,60256,80252,00253,97253,971.936
22 mar 2024256,20257,60253,91254,93254,9312.626
21 mar 2024257,00260,60252,80260,59260,597.609
20 mar 2024253,40260,20253,40257,69257,691.158
19 mar 2024251,60256,00251,60254,58254,581.589
18 mar 2024252,40254,80248,80251,24251,2461.949
15 mar 2024235,00245,00234,40244,00244,009.126
14 mar 2024240,40247,40234,20239,54239,547.003
13 mar 2024241,00242,00239,00240,23240,232.167
12 mar 2024237,80240,80237,80240,80240,802.493
11 mar 2024239,40239,60237,20239,60239,606.487
08 mar 2024239,40239,40236,60238,88238,885.537
07 mar 2024239,00239,80237,20239,23239,236.638
06 mar 2024240,20240,40236,20236,92236,928.851
05 mar 2024242,00244,00240,40243,42243,421.669
04 mar 2024241,80243,60241,06243,00243,001.191
01 mar 2024237,00240,60237,00239,07239,07870
29 feb 2024237,20237,20234,80235,00235,001.167
28 feb 2024236,00236,60233,20235,06235,068.378
27 feb 2024235,60236,00232,57232,57232,5792
26 feb 2024234,60235,80233,20233,67233,672.598
23 feb 2024231,40235,40231,40232,29232,291.886
22 feb 2024228,80230,60228,60230,39230,391.424
21 feb 2024228,40229,60225,02228,40228,401.619
20 feb 2024224,00231,80222,34224,04224,042.968
19 feb 2024228,60231,39228,60231,39231,393.261
16 feb 2024228,00229,60226,80229,60229,60343
15 feb 2024225,20227,40223,60224,62224,621.898
14 feb 2024220,40224,40219,40223,28223,282.108
13 feb 2024221,60222,42214,40221,42221,421.914
12 feb 2024221,80223,00221,00222,21222,21500
09 feb 2024218,60220,40218,00219,80219,801.132
08 feb 2024219,40220,40218,80220,02220,02867
07 feb 2024216,60218,80216,00218,60218,60823
06 feb 2024216,80217,22215,00216,98216,987.435
05 feb 2024213,20217,00213,20216,40216,4020.471
02 feb 2024218,00219,80213,20214,21214,2114.834
01 feb 2024216,40218,00216,40216,65216,65119
31 gen 2024218,40219,32217,56217,61217,612.756
30 gen 2024218,00218,57217,58217,58217,582.042
29 gen 2024214,00218,40210,72218,36218,363.700
26 gen 2024217,20218,80216,40217,42217,4219.994
25 gen 2024221,00221,00217,37217,91217,91881
24 gen 2024217,40221,40217,00221,22221,222.042
23 gen 2024219,40221,40218,20218,46218,462.575
22 gen 2024220,80222,00220,20220,42220,421.495
19 gen 2024221,40222,40218,00218,68218,6811.126
18 gen 2024213,60219,60213,60219,02219,027.627
17 gen 2024210,80214,23207,60214,09214,095.470
16 gen 2024209,60216,00209,00215,40215,404.297
15 gen 2024206,20212,80204,80210,40210,4010.259
12 gen 2024203,80208,40203,21206,00206,005.353
11 gen 2024204,20204,40193,30202,80202,805.013
10 gen 2024200,00200,40198,60198,89198,893.632
09 gen 2024201,40201,80197,81200,00200,002.970
08 gen 2024200,60202,60198,70199,92199,921.785
05 gen 2024197,20200,40195,50198,49198,493.712
04 gen 2024198,00200,88198,00200,80200,804.060
03 gen 2024204,00204,00194,60203,20203,209.994
02 gen 2024------
29 dic 2023203,80205,60203,80204,60204,601.647
28 dic 2023205,00207,20204,00207,20207,203.708
27 dic 2023204,00204,60202,80204,60204,601.587
22 dic 2023201,40201,60200,00201,20201,2019.492
21 dic 2023199,80202,20198,60201,20201,2010.123
20 dic 2023200,00203,20200,00201,75201,752.845
19 dic 2023202,00205,00201,00203,79203,794.344
18 dic 2023203,80204,20199,80201,60201,605.250
15 dic 2023202,60206,00202,60204,69204,6918.568
14 dic 2023197,80203,00197,50201,02201,027.009
13 dic 2023194,60194,80193,40194,00194,001.634
12 dic 2023197,00197,50193,70196,53196,539.252
11 dic 2023197,20197,80195,90197,48197,485.079
08 dic 2023196,90197,50195,60196,40196,404.529
07 dic 2023196,50196,89194,90195,50195,503.385
06 dic 2023198,40198,60195,50197,01197,011.074
05 dic 2023198,30198,70197,40198,09198,099.337
04 dic 2023197,20198,70195,40195,70195,702.629
01 dic 2023202,00202,00199,20200,65200,652.291
30 nov 2023204,60204,60197,90199,66199,664.413
29 nov 2023199,00204,00198,50203,22203,227.251
28 nov 2023201,60201,60196,00197,72197,722.554
27 nov 2023203,00205,49202,40202,89202,8910.187
24 nov 2023201,80203,60200,40202,62202,623.507
*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...