Italia markets close in 3 hours 19 minutes

ALSO Holding AG (0QLW.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
233,50+1,48 (+0,64%)
In data: 12:55PM GMT. Mercato aperto.
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 2024235,00236,50232,50233,50233,50369
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
29 gen 2024258,50260,92258,50259,50259,50568
26 gen 2024260,00261,00259,47259,47259,471.950
25 gen 2024258,00263,00258,00262,17262,17948
24 gen 2024257,50257,78256,00256,00256,001.325
23 gen 2024253,50256,53252,50255,29255,29476
22 gen 2024252,00255,05252,00254,16254,16418
19 gen 2024255,00255,00249,98250,50250,50753
18 gen 2024248,00253,00245,00251,42251,42435
17 gen 2024243,00246,50243,00245,50245,501.451
16 gen 2024245,50247,00243,00243,65243,651.039
15 gen 2024252,50252,50248,50248,50248,50527
12 gen 2024251,50254,00251,50253,00253,001.351
11 gen 2024252,50253,03250,50251,50251,501.095
10 gen 2024252,00253,00250,00251,87251,871.295
09 gen 2024252,00253,00250,00251,14251,14840
08 gen 2024249,50251,00245,50250,19250,191.139
05 gen 2024248,50248,50243,50247,55247,551.382
04 gen 2024249,50251,53249,00251,50251,50869
03 gen 2024252,00253,50248,50249,00249,001.052
02 gen 2024------
29 dic 2023253,00254,00251,00252,49252,491.110
28 dic 2023254,50254,50251,50253,22253,221.119
27 dic 2023255,00256,00253,00254,01254,011.302
22 dic 2023254,50255,50252,00255,00255,001.171
21 dic 2023252,50254,03252,50253,50253,501.286
20 dic 2023253,50255,05251,00255,00255,002.101
19 dic 2023249,00253,50249,00252,46252,46853
18 dic 2023253,00253,00250,00251,32251,32818
15 dic 2023254,00257,00252,66253,50253,502.067
14 dic 2023250,00253,50250,00251,98251,981.157
13 dic 2023245,00248,50243,50246,50246,50700
12 dic 2023245,50245,50242,00243,51243,511.410
11 dic 2023246,00246,00241,50243,59243,591.409
08 dic 2023240,00246,00240,00246,00246,001.001
07 dic 2023240,00243,49239,00241,27241,273.754
06 dic 2023240,00241,50239,00241,00241,002.045
05 dic 2023240,00242,52238,50240,22240,222.759
04 dic 2023242,50242,50236,50236,52236,52415
01 dic 2023244,50244,50236,50241,50241,50951
30 nov 2023241,00246,50241,00245,50245,50910
29 nov 2023238,50243,50238,50242,52242,52559
28 nov 2023242,50242,50237,50239,55239,552.809
27 nov 2023245,50246,00239,00244,52244,521.926
24 nov 2023247,00247,00245,00245,50245,50681
23 nov 2023249,50253,50245,00246,00246,00941
22 nov 2023251,50253,50251,00252,53252,531.687
21 nov 2023252,00252,03248,00250,19250,19541
20 nov 2023251,00252,00249,00249,52249,52967
17 nov 2023248,00251,00247,50249,50249,501.338
16 nov 2023251,50251,50246,50248,05248,051.116
15 nov 2023249,00252,00248,50250,29250,292.890
14 nov 2023242,50247,50242,50246,50246,502.180
13 nov 2023246,00247,50244,50245,02245,021.531
10 nov 2023244,00245,50240,50244,00244,00298
09 nov 2023241,50245,00241,00245,00245,001.396
08 nov 2023244,50246,50241,50245,00245,001.297
07 nov 2023240,50245,50239,50243,52243,523.591
06 nov 2023240,00240,02238,08240,02240,02587
03 nov 2023238,50244,00238,50240,20240,201.200
02 nov 2023235,00240,50235,00239,00239,001.891
01 nov 2023229,50233,00229,50232,52232,5219.303
31 ott 2023225,00232,00225,00231,05231,051.601
30 ott 2023224,50225,00223,00225,00225,00394
27 ott 2023223,00224,02223,00224,02224,021.177
26 ott 2023225,50226,00223,50223,60223,602.318
25 ott 2023231,50231,50226,50229,02229,02629
24 ott 2023231,50231,50226,50230,00230,00562
23 ott 2023230,00230,00226,50229,50229,501.104
20 ott 2023230,50232,50227,00228,00228,00687
19 ott 2023239,00240,50233,00234,56234,561.679
18 ott 2023240,00241,50238,00240,50240,501.895
17 ott 2023241,50249,00241,00243,50243,503.463
16 ott 2023231,00241,00231,00238,59238,591.914
13 ott 2023235,00239,00231,50231,50231,501.591
12 ott 2023229,00235,50229,00233,02233,02921
11 ott 2023226,00230,00226,00229,02229,021.644
10 ott 2023226,50229,50226,50226,99226,99622
09 ott 2023226,00226,00222,00224,03224,03392
*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...