Italia markets open in 6 hours 22 minutes

Swissquote Group Holding Ltd (0QLD.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
228,40+4,36 (+1,94%)
Alla chiusura: 05:59PM GMT
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 2024228,40229,60225,60226,80226,801.017
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
23 nov 2023201,40202,20200,80200,80200,801.452
22 nov 2023199,30200,62197,30197,30197,30952
21 nov 2023203,40204,40197,70197,90197,903.324
20 nov 2023197,30202,80194,60195,75195,757.440
17 nov 2023197,50198,70196,30197,70197,701.906
16 nov 2023198,50199,70195,80197,09197,096.498
15 nov 2023198,20201,60194,90194,90194,903.311
14 nov 2023186,90195,90186,90195,50195,504.975
13 nov 2023190,50191,20188,20188,22188,221.289
10 nov 2023188,80190,60188,80189,15189,156.130
09 nov 2023188,60193,10188,60191,64191,642.178
08 nov 2023186,40187,60185,90187,31187,313.609
07 nov 2023186,30187,80185,10187,10187,101.854
06 nov 2023187,00188,20186,40187,90187,904.302
03 nov 2023184,90191,00184,00187,67187,675.693
02 nov 2023177,30183,30177,30182,75182,756.630
01 nov 2023175,80176,20172,50174,80174,804.008
31 ott 2023171,60175,20170,40173,76173,766.960
30 ott 2023166,70171,00166,50168,58168,584.015
27 ott 2023166,70168,30165,00166,50166,505.281
26 ott 2023165,30169,80164,20164,20164,204.820
25 ott 2023170,10170,60165,10166,72166,727.417
24 ott 2023161,60173,10161,60170,60170,6012.190
23 ott 2023161,00163,10158,50161,04161,043.900
20 ott 2023160,00161,80159,60160,82160,822.895
19 ott 2023162,00164,00161,10163,09163,091.272
18 ott 2023163,90164,30161,30161,60161,602.103
17 ott 2023163,00163,40161,60163,00163,001.982
16 ott 2023161,70164,20160,00163,00163,003.283
13 ott 2023164,60164,90160,00160,80160,802.569
12 ott 2023168,20169,10166,10166,88166,88533
11 ott 2023166,50167,10165,70166,58166,581.205
10 ott 2023166,80167,92164,60167,10167,101.244
09 ott 2023165,90165,90163,00163,14163,14703
06 ott 2023163,60165,80163,60164,92164,921.328
05 ott 2023161,50162,10161,20162,00162,0021.651
04 ott 2023158,20163,10158,20162,30162,305.657
03 ott 2023165,10165,30162,00164,45164,454.053
02 ott 2023168,00170,20164,20165,10165,103.071
*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...