Italia markets open in 2 hours 10 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.704,55 -755,53 (-1,96%) EUR/USD
1,0712 +0,0011 (+0,11%) Bitcoin EUR
60.056,22 -2.514,49 (-4,02%) CMC Crypto 200
1.388,65 -35,45 (-2,49%)
Bellevue Group AG (0QLZ.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:18PM BST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 19,85 | 19,85 | 19,15 | 19,15 | 19,15 | 807 |
| 23 apr 2024 | 19,10 | 19,50 | 19,10 | 19,50 | 19,50 | 155 |
| 22 apr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 19 apr 2024 | 18,85 | 18,85 | 18,55 | 18,55 | 18,55 | 513 |
| 18 apr 2024 | 19,15 | 19,15 | 19,02 | 19,02 | 19,02 | 1.676 |
| 17 apr 2024 | 19,15 | 19,30 | 19,15 | 19,15 | 19,15 | 1.132 |
| 16 apr 2024 | 19,40 | 19,40 | 19,10 | 19,10 | 19,10 | 343 |
| 15 apr 2024 | 19,85 | 19,85 | 19,40 | 19,40 | 19,40 | 575 |
| 12 apr 2024 | 19,75 | 19,85 | 19,75 | 19,85 | 19,85 | 542 |
| 11 apr 2024 | 20,20 | 20,20 | 19,80 | 19,80 | 19,80 | 327 |
| 10 apr 2024 | 20,60 | 20,60 | 20,10 | 20,37 | 20,37 | 1.225 |
| 09 apr 2024 | 20,70 | 20,70 | 20,50 | 20,50 | 20,50 | 1.302 |
| 08 apr 2024 | 20,70 | 20,70 | 20,50 | 20,50 | 20,50 | 10 |
| 05 apr 2024 | 20,90 | 20,90 | 20,40 | 20,60 | 20,60 | 1.257 |
| 04 apr 2024 | 20,80 | 21,00 | 20,80 | 20,90 | 20,90 | 191 |
| 03 apr 2024 | 20,70 | 21,00 | 20,60 | 21,00 | 21,00 | 1.214 |
| 02 apr 2024 | 21,00 | 21,00 | 20,57 | 20,57 | 20,57 | 996 |
| 28 mar 2024 | 21,10 | 21,25 | 21,00 | 21,10 | 21,10 | 836 |
| 27 mar 2024 | 21,35 | 21,35 | 21,10 | 21,10 | 21,10 | 186 |
| 26 mar 2024 | 22,20 | 22,20 | 21,30 | 21,30 | 21,30 | 65 |
| 25 mar 2024 | 21,85 | 22,15 | 21,65 | 22,15 | 22,15 | 246 |
| 22 mar 2024 | 22,00 | 22,00 | 21,50 | 21,65 | 21,65 | 595 |
| 22 mar 2024 | 1.15 Dividendo | |||||
| 21 mar 2024 | 22,95 | 23,20 | 22,85 | 22,85 | 21,70 | 728 |
| 20 mar 2024 | 22,65 | 22,65 | 22,50 | 22,50 | 21,37 | 690 |
| 19 mar 2024 | 22,95 | 22,95 | 22,40 | 22,50 | 21,37 | 1.237 |
| 18 mar 2024 | 22,50 | 22,83 | 22,50 | 22,70 | 21,56 | 1.278 |
| 15 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 21,37 | 70 |
| 14 mar 2024 | 22,75 | 22,75 | 22,30 | 22,30 | 21,18 | 1.220 |
| 13 mar 2024 | 22,75 | 22,75 | 22,19 | 22,75 | 21,61 | 1.201 |
| 12 mar 2024 | 22,00 | 22,65 | 22,00 | 22,65 | 21,51 | 153 |
| 11 mar 2024 | 22,45 | 22,50 | 21,85 | 21,85 | 20,75 | 210 |
| 08 mar 2024 | 21,95 | 22,25 | 21,95 | 22,25 | 21,13 | 697 |
| 07 mar 2024 | 22,20 | 22,20 | 21,80 | 21,80 | 20,70 | 115 |
| 06 mar 2024 | 21,40 | 22,20 | 21,40 | 22,20 | 21,08 | 192 |
| 05 mar 2024 | 21,75 | 21,75 | 21,25 | 21,27 | 20,20 | 3.453 |
| 04 mar 2024 | 21,80 | 21,80 | 21,70 | 21,75 | 20,66 | 451 |
| 01 mar 2024 | 22,05 | 22,05 | 21,60 | 21,75 | 20,65 | 3.441 |
| 29 feb 2024 | 22,00 | 22,00 | 21,28 | 22,00 | 20,89 | 3.989 |
| 28 feb 2024 | 23,90 | 23,90 | 21,75 | 22,75 | 21,60 | 7.142 |
| 27 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 22,70 | 124 |
| 26 feb 2024 | 23,80 | 23,80 | 23,75 | 23,75 | 22,55 | 138 |
| 23 feb 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 22,60 | 92 |
| 22 feb 2024 | 23,60 | 23,60 | 23,50 | 23,50 | 22,32 | 439 |
| 21 feb 2024 | 23,60 | 23,60 | 23,30 | 23,30 | 22,13 | 1.328 |
| 20 feb 2024 | 23,50 | 23,60 | 23,50 | 23,50 | 22,32 | 131 |
| 19 feb 2024 | 23,45 | 23,50 | 23,40 | 23,40 | 22,22 | 160 |
| 16 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,03 | - |
| 15 feb 2024 | 23,50 | 23,50 | 23,00 | 23,15 | 21,98 | 1.459 |
| 14 feb 2024 | 22,75 | 23,40 | 22,75 | 23,25 | 22,08 | 170 |
| 13 feb 2024 | 22,65 | 22,70 | 22,60 | 22,70 | 21,56 | 341 |
| 12 feb 2024 | 22,75 | 22,85 | 22,75 | 22,85 | 21,70 | 3 |
| 09 feb 2024 | 23,15 | 23,15 | 22,50 | 22,99 | 21,83 | 931 |
| 08 feb 2024 | 23,25 | 23,25 | 23,10 | 23,10 | 21,94 | 1.031 |
| 07 feb 2024 | 23,95 | 23,95 | 23,25 | 23,38 | 22,20 | 1.012 |
| 06 feb 2024 | 24,10 | 24,10 | 23,50 | 23,55 | 22,36 | 3.072 |
| 05 feb 2024 | 23,65 | 24,00 | 23,65 | 23,95 | 22,74 | 1.056 |
| 02 feb 2024 | 23,00 | 23,40 | 23,00 | 23,40 | 22,22 | 42 |
| 01 feb 2024 | 23,65 | 23,65 | 23,00 | 23,00 | 21,84 | 573 |
| 31 gen 2024 | 23,35 | 23,65 | 23,35 | 23,65 | 22,46 | 628 |
| 30 gen 2024 | 24,20 | 24,40 | 23,10 | 23,20 | 22,03 | 1.075 |
| 29 gen 2024 | 24,25 | 24,25 | 23,85 | 24,20 | 22,98 | 2.120 |
| 26 gen 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 22,60 | 11 |
| 25 gen 2024 | 23,95 | 23,95 | 23,50 | 23,60 | 22,41 | 1.133 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 21,75 | 22,30 | 21,75 | 22,10 | 20,99 | 442 |
| 19 gen 2024 | 22,50 | 22,50 | 21,75 | 22,10 | 20,99 | 1.294 |
| 18 gen 2024 | 21,95 | 22,20 | 21,95 | 22,10 | 20,99 | 340 |
| 17 gen 2024 | 21,80 | 22,02 | 21,78 | 22,02 | 20,91 | 1.646 |
| 16 gen 2024 | 21,80 | 22,30 | 21,80 | 21,82 | 20,72 | 408 |
| 15 gen 2024 | 22,70 | 22,70 | 21,90 | 22,30 | 21,18 | 1.573 |
| 12 gen 2024 | 22,65 | 22,75 | 22,25 | 22,49 | 21,36 | 1.293 |
| 11 gen 2024 | 23,10 | 23,20 | 22,50 | 22,50 | 21,37 | 1.084 |
| 10 gen 2024 | 23,00 | 23,00 | 22,80 | 23,00 | 21,84 | 13 |
| 09 gen 2024 | 23,00 | 23,00 | 22,85 | 22,85 | 21,70 | 146 |
| 08 gen 2024 | 23,50 | 23,50 | 22,80 | 23,00 | 21,84 | 1.666 |
| 05 gen 2024 | 23,10 | 23,30 | 22,70 | 22,90 | 21,75 | 798 |
| 04 gen 2024 | 23,30 | 23,30 | 23,10 | 23,20 | 22,03 | 560 |
| 03 gen 2024 | 24,40 | 24,50 | 23,15 | 23,15 | 21,98 | 2.346 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 24,50 | 24,70 | 24,15 | 24,24 | 23,02 | 1.166 |
| 28 dic 2023 | 24,00 | 24,15 | 24,00 | 24,00 | 22,79 | 22 |
| 27 dic 2023 | 23,90 | 24,00 | 23,80 | 23,90 | 22,70 | 124 |
| 22 dic 2023 | 23,65 | 23,90 | 23,65 | 23,90 | 22,70 | 1.918 |
| 21 dic 2023 | 24,00 | 24,00 | 23,73 | 23,73 | 22,54 | 857 |
| 20 dic 2023 | 23,90 | 24,10 | 23,75 | 23,80 | 22,60 | 1.146 |
| 19 dic 2023 | 23,80 | 23,80 | 23,61 | 23,61 | 22,42 | 483 |
| 18 dic 2023 | 23,90 | 23,90 | 23,60 | 23,85 | 22,65 | 1.439 |
| 15 dic 2023 | 23,80 | 23,80 | 23,65 | 23,68 | 22,49 | 998 |
| 14 dic 2023 | 24,00 | 24,05 | 23,35 | 23,75 | 22,55 | 1.826 |
| 13 dic 2023 | 22,90 | 23,45 | 22,85 | 22,85 | 21,70 | 295 |
| 12 dic 2023 | 23,40 | 23,76 | 22,75 | 22,75 | 21,61 | 2.723 |
| 11 dic 2023 | 24,30 | 24,30 | 23,75 | 23,75 | 22,55 | 3.428 |
| 08 dic 2023 | 22,95 | 24,50 | 22,95 | 24,34 | 23,12 | 2.532 |
| 07 dic 2023 | 22,65 | 22,73 | 22,65 | 22,70 | 21,56 | 109 |
| 06 dic 2023 | 22,05 | 22,60 | 22,05 | 22,60 | 21,46 | 27 |
| 05 dic 2023 | 22,20 | 22,20 | 22,05 | 22,05 | 20,94 | 116 |
| 04 dic 2023 | 21,60 | 22,30 | 21,60 | 22,30 | 21,18 | 41 |
| 01 dic 2023 | 21,40 | 21,50 | 21,40 | 21,45 | 20,37 | 883 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.