Italia Markets closed

ALSO Holding AG (0QLW.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
272,00-7,00 (-2,51%)
Alla chiusura: 04:30PM BST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024278,00278,00272,00272,00272,00388
20 giu 2024275,00279,00273,50279,00279,001.546
19 giu 2024272,00276,50271,00274,50274,501.052
18 giu 2024272,00273,50270,50271,58271,58189
17 giu 2024270,00271,50270,00270,50270,50154
14 giu 2024270,00271,50268,00270,50270,50374
13 giu 2024275,00275,00273,50273,75273,7589
12 giu 2024273,00277,50273,00277,00277,001.244
11 giu 2024271,00274,00271,00274,00274,00775
10 giu 2024270,00274,00270,00273,22273,22198
07 giu 2024269,50271,50268,50271,00271,00419
06 giu 2024265,50269,00265,50269,00269,0060
05 giu 2024263,50263,50261,00261,00261,00328
04 giu 2024261,00262,50261,00262,50262,50279
03 giu 2024263,50263,50262,00263,00263,00116
31 mag 2024259,85262,00259,00262,00262,004.456
30 mag 2024256,00259,50256,00259,50259,501.312
29 mag 2024256,50260,00256,00259,50259,50175
28 mag 2024261,50261,50258,00258,00258,0053
24 mag 2024250,00250,00250,00250,00250,00592
23 mag 2024250,50252,00250,00251,50251,50482
22 mag 2024244,50246,50242,50246,00246,001.145
21 mag 2024241,00244,00241,00244,00244,00276
20 mag 2024------
17 mag 2024234,50243,00234,50241,00241,00330
16 mag 2024236,50238,50236,00236,00236,00232
15 mag 2024236,00236,00235,00236,00236,0047
14 mag 2024231,50233,00229,50231,50231,50231
13 mag 2024231,00231,50230,00231,50231,50151
10 mag 2024231,00231,50231,00231,00231,00122
09 mag 2024------
08 mag 2024233,00233,00230,50230,50230,50333
07 mag 2024233,00233,00231,00231,00231,001.922
03 mag 2024228,50233,50228,50232,50232,50293
02 mag 2024228,50228,50226,00228,50228,50173
01 mag 2024------
30 apr 2024228,00229,00225,50227,00227,00280
29 apr 2024229,00229,50228,50228,50228,50665
26 apr 2024225,50228,00224,49227,50227,50886
25 apr 2024223,50225,50222,00224,00224,002.657
24 apr 2024226,50228,23223,92228,23228,231.093
23 apr 2024228,00228,08225,50228,02228,021.710
22 apr 2024226,00228,50225,00227,02227,021.746
19 apr 2024224,00224,00222,50222,85222,851.650
18 apr 2024229,00229,00223,76223,76223,76489
17 apr 2024228,50229,51227,00227,50227,501.536
16 apr 2024226,50228,50225,55227,50227,50310
15 apr 2024229,00232,00227,00227,75227,751.648
12 apr 2024232,00234,45229,00229,02229,02858
11 apr 2024235,00235,00230,50231,64231,641.215
10 apr 2024236,50236,50231,00236,04236,046.682
09 apr 2024233,50236,52231,50236,52236,52832
08 apr 2024233,50235,52232,76235,52235,521.818
05 apr 2024233,50233,50231,51232,72232,72493
04 apr 2024231,50234,00231,00233,65233,65379
03 apr 2024234,00234,02232,50234,02234,02511
02 apr 2024239,00240,00233,50233,52233,52929
28 mar 2024234,00234,50233,50234,34234,341.996
27 mar 2024237,50237,50233,00235,36235,36843
26 mar 2024242,00242,00233,50240,77240,77789
25 mar 2024237,00241,00236,00236,00236,005.597
22 mar 2024244,00244,00243,46243,50243,50911
21 mar 2024238,50244,00238,50242,52242,52667
20 mar 2024239,50241,50239,50240,67240,671.899
19 mar 2024236,50236,50232,63234,27234,275.155
18 mar 2024237,50240,78235,50239,74239,742.576
15 mar 2024233,50238,00233,50236,95236,95819
14 mar 2024224,00230,50224,00226,00226,00699
13 mar 2024228,00229,50227,50228,01228,01564
12 mar 2024230,00230,00228,50228,50228,5081
11 mar 2024230,50230,50227,00229,00229,00907
08 mar 2024228,50232,00227,00230,50230,501.091
07 mar 2024228,00229,50228,00229,11229,111.015
06 mar 2024229,00229,75226,50228,44228,44531
05 mar 2024228,00229,69228,00228,50228,504.186
04 mar 2024233,00233,50231,00232,52232,521.301
01 mar 2024232,50234,00231,50232,49232,491.091
29 feb 2024234,50236,50230,00231,50231,506.084
28 feb 2024235,00237,02230,50237,02237,021.703
27 feb 2024231,50237,02231,50232,02232,02189
26 feb 2024240,00240,50235,00235,02235,023.327
23 feb 2024236,50239,50236,00238,02238,02310
22 feb 2024247,50247,50239,00243,82243,82807
21 feb 2024238,50244,00238,50244,00244,002.282
20 feb 2024227,00236,50227,00234,39234,392.760
19 feb 2024251,50256,00249,00256,00256,001.186
16 feb 2024270,50270,50255,50257,43257,432.965
15 feb 2024271,50273,00268,49270,03270,031.381
14 feb 2024269,00269,00267,50268,40268,40855
13 feb 2024267,00269,33264,00266,36266,361.782
12 feb 2024270,00274,00270,00271,00271,001.124
09 feb 2024270,00271,00267,50269,28269,282.458
08 feb 2024263,50267,03263,00266,86266,861.681
07 feb 2024261,00261,00259,50260,00260,001.254
06 feb 2024262,00262,00260,00260,50260,50537
05 feb 2024263,00264,50261,50262,50262,501.461
02 feb 2024261,00263,50261,00263,00263,00668
01 feb 2024257,00257,00256,50256,50256,50406
31 gen 2024257,50257,50251,00253,50253,501.382
30 gen 2024263,50263,50258,00260,45260,45484
*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...