Italia markets open in 3 hours 7 minutes

Graubündner Kantonalbank (0QLT.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
1.772,68+12,50 (+0,71%)
Alla chiusura: 05:51PM GMT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 20241.770,001.770,001.770,001.770,001.770,002
15 mar 20241.745,001.755,001.745,001.755,001.755,001
14 mar 20241.755,001.760,001.745,171.760,001.760,002
13 mar 20241.740,001.760,001.740,001.745,001.745,00-
12 mar 20241.765,001.765,001.760,001.760,001.760,001
11 mar 20241.740,001.740,001.740,001.740,001.740,00-
08 mar 20241.765,001.765,001.765,001.765,001.765,006
08 mar 202447.5 Dividendo
07 mar 20241.805,001.810,421.790,001.810,181.762,687
06 mar 20241.795,001.809,821.785,181.809,821.762,335
05 mar 20241.785,001.795,001.785,001.795,001.747,901
04 mar 20241.785,001.800,001.780,001.800,001.752,773
01 mar 20241.785,001.785,001.785,001.785,001.738,1619
29 feb 2024------
28 feb 20241.785,001.785,001.785,001.785,001.738,16-
27 feb 20241.790,001.790,001.790,001.790,001.743,03-
26 feb 20241.775,001.779,591.770,001.779,591.732,891
23 feb 20241.775,001.775,001.775,001.775,001.728,42-
22 feb 20241.790,001.790,001.775,001.790,001.743,03-
21 feb 20241.780,001.780,001.780,001.780,001.733,29-
20 feb 20241.775,001.775,001.775,001.775,001.728,42-
19 feb 2024------
16 feb 20241.790,001.790,001.790,001.790,001.743,03-
15 feb 20241.800,001.810,001.800,001.810,001.762,50-
14 feb 20241.780,001.780,001.780,001.780,001.733,29-
13 feb 20241.770,001.770,001.750,001.750,001.704,08-
12 feb 20241.735,001.735,001.735,001.735,001.689,47-
09 feb 20241.719,831.719,831.719,831.719,831.674,701
08 feb 20241.730,001.730,001.710,001.720,171.675,032
07 feb 20241.710,001.710,001.710,001.710,001.665,13-
06 feb 20241.715,001.720,001.715,001.720,001.674,87-
05 feb 20241.690,001.690,001.690,001.690,001.645,65-
02 feb 20241.705,001.705,001.705,001.705,001.660,26-
01 feb 2024------
31 gen 20241.685,001.685,001.685,001.685,001.640,78-
30 gen 20241.685,001.685,001.685,001.685,001.640,78-
29 gen 20241.700,001.705,001.700,001.705,001.660,26-
26 gen 20241.715,001.715,001.715,001.715,001.670,00-
25 gen 20241.705,001.705,001.705,001.705,001.660,26-
24 gen 2024------
23 gen 2024------
22 gen 20241.675,001.700,001.675,001.700,001.655,3910
19 gen 2024------
18 gen 20241.695,001.695,001.695,001.695,001.650,52-
17 gen 20241.690,001.690,001.675,001.675,001.631,05-
16 gen 20241.680,001.680,001.680,001.680,001.635,92-
15 gen 2024------
12 gen 20241.675,001.675,001.675,001.675,001.631,05-
11 gen 20241.700,001.700,001.700,001.700,001.655,397
10 gen 2024------
09 gen 2024------
08 gen 20241.695,001.695,001.695,001.695,001.650,52-
05 gen 2024------
04 gen 20241.710,001.710,001.700,001.700,001.655,394
03 gen 20241.700,001.700,001.700,001.700,001.655,39-
02 gen 2024------
29 dic 2023------
28 dic 20231.685,001.700,171.685,001.700,171.655,565
27 dic 2023------
22 dic 20231.676,951.676,951.676,951.676,951.632,9514
21 dic 20231.665,001.680,171.665,001.680,171.636,083
20 dic 20231.685,001.685,001.680,171.680,171.636,088
19 dic 20231.690,001.690,001.681,341.681,341.637,2317
18 dic 20231.690,001.690,001.690,001.690,001.645,65-
15 dic 20231.690,001.690,001.689,061.689,061.644,7422
14 dic 20231.685,001.685,001.677,311.677,311.633,307
13 dic 20231.675,001.675,001.675,001.675,001.631,054
12 dic 20231.695,001.695,001.670,001.678,211.634,1723
11 dic 20231.685,001.696,351.685,001.696,351.651,8317
08 dic 2023------
07 dic 20231.685,001.685,001.683,171.683,171.639,005
06 dic 20231.695,171.695,171.695,171.695,171.650,695
05 dic 20231.695,001.700,001.685,001.698,111.653,5517
04 dic 20231.690,001.690,001.675,001.675,171.631,213
01 dic 20231.665,001.670,171.665,001.670,171.626,348
30 nov 20231.680,001.680,001.668,171.668,171.624,3915
29 nov 20231.665,001.680,171.665,001.680,171.636,0815
28 nov 20231.665,001.665,001.661,171.661,171.617,5821
27 nov 20231.665,001.665,001.663,171.663,171.619,5210
24 nov 20231.665,171.665,171.665,171.665,171.621,472
23 nov 2023------
22 nov 20231.649,011.649,011.649,011.649,011.605,7413
21 nov 20231.650,001.650,001.646,411.646,411.603,2112
20 nov 20231.651,321.651,321.651,321.651,321.607,9913
17 nov 20231.660,671.660,671.660,671.660,671.617,0910
16 nov 2023------
15 nov 20231.665,001.665,001.660,171.660,171.616,606
14 nov 20231.655,001.665,171.655,001.665,171.621,4712
13 nov 20231.645,001.660,171.645,001.660,171.616,605
10 nov 20231.646,071.646,071.646,071.646,071.602,8811
09 nov 20231.650,171.650,171.650,171.650,171.606,8611
08 nov 20231.640,001.650,171.640,001.650,171.606,865
07 nov 20231.652,251.652,251.648,801.648,801.605,5417
06 nov 20231.655,001.663,351.655,001.663,351.619,7011
03 nov 20231.655,001.655,001.650,791.650,791.607,478
02 nov 20231.655,001.655,001.649,621.650,671.607,3511
01 nov 20231.645,161.645,161.645,161.645,161.601,9910
31 ott 20231.645,001.650,171.645,001.650,171.606,861
30 ott 20231.640,001.640,001.640,001.640,001.596,97-
27 ott 2023------
*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...