Italia markets close in 6 hours 26 minutes

Arundel AG (0QLV.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
0,1700+0,0050 (+3,03%)
In data: 04:29PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 2024------
27 feb 20240,16500,17000,16500,17000,1700145
26 feb 20240,14400,16500,14400,16500,1650369
23 feb 2024------
22 feb 2024------
21 feb 20240,14100,15900,14100,14100,14101.392
20 feb 2024------
19 feb 2024------
16 feb 2024------
15 feb 20240,20200,25000,18600,19000,1900648
14 feb 20240,13100,19800,10900,18000,18003.070
13 feb 20240,14800,14800,12100,12100,121041
12 feb 20240,15000,15000,11300,11500,115082
09 feb 20240,15000,15000,13000,15000,150019
08 feb 20240,12100,12100,12100,12100,1210145
07 feb 20240,12000,12000,12000,12000,12007
06 feb 20240,12100,15000,12100,15000,1500202
05 feb 20240,12100,15000,12100,12400,1240334
02 feb 2024------
01 feb 2024------
31 gen 20240,12100,14900,12100,14900,14901.033
30 gen 2024------
29 gen 2024------
26 gen 2024------
25 gen 2024------
24 gen 2024------
23 gen 2024------
22 gen 20240,10300,20000,10200,20000,2000633
19 gen 20240,11200,11200,11200,11200,11207
18 gen 20240,12000,12000,12000,12000,120021
17 gen 20240,11100,11100,11100,11100,1110442
16 gen 2024------
15 gen 20240,14500,14500,14500,14500,145011
12 gen 20240,11100,11100,11100,11100,111075
11 gen 2024------
10 gen 20240,11100,14400,11000,11000,1100140
09 gen 20240,11000,14500,11000,14500,145048
08 gen 2024------
05 gen 2024------
04 gen 20240,14900,15000,14600,15000,1500787
03 gen 20240,12200,15000,12100,12100,1210966
02 gen 2024------
29 dic 2023------
28 dic 20230,15000,15000,12100,15000,1500738
27 dic 20230,15000,15000,12000,12000,120081
22 dic 20230,14900,15000,12100,15000,15001.881
21 dic 2023------
20 dic 20230,15000,19800,15000,19800,1980387
19 dic 2023------
18 dic 2023------
15 dic 2023------
14 dic 20230,17000,17000,17000,17000,170050
13 dic 2023------
12 dic 2023------
11 dic 20230,17300,17300,17300,17300,173045
08 dic 2023------
07 dic 20230,20000,20000,17100,17300,1730241
06 dic 20230,17200,17200,17200,17200,17205
05 dic 20230,17200,17200,17200,17200,172010
04 dic 2023------
01 dic 20230,17200,19900,17200,19900,199099
30 nov 20230,20800,20800,20800,20800,208075
29 nov 20230,17100,17100,17100,17100,1710270
28 nov 20230,17300,17300,17300,17300,17306
27 nov 2023------
24 nov 2023------
23 nov 20230,17500,17500,17500,17500,175041
22 nov 2023------
21 nov 2023------
20 nov 20230,17000,21800,17000,21800,2180122
17 nov 20230,17100,19000,17100,19000,1900442
16 nov 20230,17000,21200,17000,21200,21201.865
15 nov 20230,21800,21800,17000,17000,1700947
14 nov 20230,22000,22000,17000,17000,17001.747
13 nov 20230,22000,22000,17000,21800,2180932
10 nov 20230,16100,19000,16100,16100,1610414
09 nov 20230,20400,20400,20400,20400,204085
08 nov 20230,16400,18000,15000,16000,16001.045
07 nov 2023------
06 nov 20230,17000,17000,17000,17000,1700209
03 nov 20230,17500,17500,17500,17500,1750511
02 nov 20230,17600,17600,17600,17600,176022
01 nov 20230,17600,17600,17600,17600,1760275
31 ott 20230,21600,21800,17600,17600,1760711
30 ott 20230,23000,23000,17500,22000,22001.156
27 ott 20230,22800,22800,22800,22800,22804
26 ott 2023------
25 ott 20230,18000,23000,18000,23000,2300434
24 ott 2023------
23 ott 2023------
20 ott 2023------
19 ott 2023------
18 ott 2023------
17 ott 20230,23800,23800,20000,20000,20001.792
16 ott 20230,23800,24000,22800,22800,22801.743
13 ott 2023------
12 ott 2023------
11 ott 2023------
10 ott 2023------
09 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...