Italia markets closed

Tecan Group AG (0QLN.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
373,86+6,01 (+1,63%)
Alla chiusura: 06:45PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024370,80375,60369,00373,86373,865.597
27 mar 2024369,60370,00366,00367,85367,851.460
26 mar 2024365,40368,40365,00367,44367,4410.171
25 mar 2024374,20374,20365,00367,84367,843.761
22 mar 2024372,20374,20370,00372,44372,441.406
21 mar 2024376,60376,60371,00373,64373,64297
20 mar 2024364,40368,60364,40368,54368,542.987
19 mar 2024364,00366,60359,80364,22364,222.190
18 mar 2024368,20369,00365,80366,96366,96201
15 mar 2024364,80371,40360,80362,99362,9911.877
14 mar 2024369,20371,80365,60368,02368,0211.615
13 mar 2024372,00372,00363,40365,64365,647.278
12 mar 2024374,20392,00360,60372,00372,006.282
11 mar 2024372,20372,20366,00367,65367,654.169
08 mar 2024365,20373,00363,60371,02371,02512
07 mar 2024355,20366,00352,54358,04358,042.581
06 mar 2024350,80354,60348,72354,10354,104.320
05 mar 2024344,80354,08344,80352,24352,244.437
04 mar 2024346,60351,00344,80349,42349,426.784
01 mar 2024341,80350,00339,00342,84342,8411.942
29 feb 2024348,80350,00342,80344,80344,802.491
28 feb 2024356,00358,60348,00350,47350,471.420
27 feb 2024346,80359,40346,80355,82355,8230.129
26 feb 2024357,00357,00349,00350,69350,699.879
23 feb 2024359,80359,80356,19359,47359,472.063
22 feb 2024358,60360,40357,60360,25360,252.399
21 feb 2024351,80355,00351,20352,04352,042.957
20 feb 2024359,80359,80349,40355,22355,227.682
19 feb 2024350,40359,40349,00359,40359,402.043
16 feb 2024356,60360,20354,40355,44355,442.651
15 feb 2024353,00356,80352,00355,67355,6733.536
14 feb 2024343,20350,80340,00349,71349,713.892
13 feb 2024344,20346,80337,43337,43337,435.483
12 feb 2024340,60345,20340,00342,83342,837.594
09 feb 2024337,20340,00335,60337,83337,835.562
08 feb 2024327,60337,00324,00336,63336,639.603
07 feb 2024328,40328,40323,20323,63323,633.557
06 feb 2024325,60328,00322,60327,83327,834.539
05 feb 2024329,20329,20324,40325,20325,206.354
02 feb 2024331,40336,60324,40327,71327,7114.484
01 feb 2024330,80334,20323,20333,90333,904.472
31 gen 2024331,40336,60330,40332,55332,5512.190
30 gen 2024335,60341,40332,00332,04332,044.135
29 gen 2024345,40345,40329,40334,03334,0313.166
26 gen 2024332,20344,80327,60334,13334,139.961
25 gen 2024320,40327,00320,40325,63325,632.117
24 gen 2024328,20329,40323,40326,39326,393.471
23 gen 2024324,00327,20323,77324,06324,065.792
22 gen 2024321,40322,80319,60322,43322,431.015
19 gen 2024321,20322,60317,80317,80317,802.239
18 gen 2024320,80324,80319,40322,80322,802.508
17 gen 2024322,60324,20317,80319,35319,357.372
16 gen 2024329,00331,83318,80331,83331,838.393
15 gen 2024332,80335,20330,40333,80333,807.142
12 gen 2024341,80343,40332,77337,42337,425.235
11 gen 2024335,80338,60330,20335,20335,206.410
10 gen 2024325,00332,20325,00329,50329,503.851
09 gen 2024316,40328,00308,20310,61310,6159.239
08 gen 2024318,40326,40318,40325,11325,115.591
05 gen 2024317,80324,60311,00319,05319,056.882
04 gen 2024329,00329,00321,80326,43326,4310.287
03 gen 2024333,40338,27327,00328,75328,7514.083
02 gen 2024------
29 dic 2023344,00347,80342,40345,13345,131.031
28 dic 2023345,60346,80342,80343,82343,822.368
27 dic 2023347,00350,40341,20346,63346,635.950
22 dic 2023339,80344,80338,60339,80339,8011.896
21 dic 2023335,00347,00330,60343,80343,806.684
20 dic 2023343,40345,00340,20344,04344,043.816
19 dic 2023344,40346,03341,20346,03346,033.204
18 dic 2023352,20352,20337,40342,92342,923.423
15 dic 2023345,00352,40340,60350,86350,8632.061
14 dic 2023330,00340,60327,60340,60340,6011.240
13 dic 2023322,40322,40314,80316,00316,003.838
12 dic 2023324,20324,20316,40320,33320,3319.742
11 dic 2023315,80323,89314,80320,79320,7923.890
08 dic 2023317,20318,00311,40315,39315,3911.900
07 dic 2023305,60310,40303,60307,89307,896.305
06 dic 2023298,00308,40295,00307,25307,252.876
05 dic 2023301,40303,20298,40303,20303,202.443
04 dic 2023310,40314,60301,00302,63302,6336.682
01 dic 2023319,00319,00308,80309,59309,592.861
30 nov 2023315,40321,60315,40319,03319,0310.622
29 nov 2023311,20318,80307,80316,58316,584.506
28 nov 2023308,40311,00305,00307,60307,6015.840
27 nov 2023315,20315,20308,80314,03314,033.983
24 nov 2023307,20313,40307,20307,53307,532.345
23 nov 2023309,20314,80307,20311,60311,603.257
22 nov 2023307,80309,00305,00308,38308,383.681
21 nov 2023304,20308,20302,20306,23306,235.702
20 nov 2023303,60306,20299,40303,60303,6067.941
17 nov 2023293,00305,60293,00303,40303,4012.883
16 nov 2023292,60293,20291,18291,18291,1817.841
15 nov 2023291,20299,20291,00293,00293,0049.453
14 nov 2023275,60291,60272,00279,43279,438.745
13 nov 2023280,40282,60272,20272,55272,5511.363
10 nov 2023285,00285,80278,60285,80285,8010.000
09 nov 2023291,00294,40288,60292,95292,9514.894
08 nov 2023285,20291,60285,00289,73289,7331.084
07 nov 2023282,40287,80282,40283,60283,6021.060
*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...