Italia markets closed

Berner Kantonalbank AG (0QM2.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
235,00+1,00 (+0,43%)
Alla chiusura: 03:59PM BST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024235,00237,00235,00235,00235,0020
17 lug 2024237,00237,00234,00234,00234,0028
16 lug 2024236,00236,00236,00236,00236,0011
15 lug 2024236,00236,00236,00236,00236,0012
12 lug 2024236,00236,00236,00236,00236,00-
11 lug 2024237,00237,00235,00235,00235,002
10 lug 2024233,00233,00233,00233,00233,00-
09 lug 2024------
08 lug 2024235,00235,00232,00233,00233,00-
05 lug 2024234,00234,00233,00233,00233,00200
04 lug 2024232,00232,00232,00232,00232,00150
03 lug 2024234,00234,00234,00234,00234,00-
02 lug 2024233,00233,00233,00233,00233,00-
01 lug 2024234,00234,00232,00232,00232,003
28 giu 2024233,00235,00233,00235,00235,001
27 giu 2024235,00236,00235,00236,00236,00-
26 giu 2024233,00233,00233,00233,00233,00-
25 giu 2024233,00233,00233,00233,00233,002
24 giu 2024235,00235,00235,00235,00235,006
21 giu 2024232,00232,00232,00232,00232,00-
20 giu 2024233,00233,00233,00233,00233,00-
19 giu 2024234,00234,00234,00234,00234,0025
18 giu 2024234,00234,00234,00234,00234,00-
17 giu 2024233,00233,00231,00233,00233,001.300
14 giu 2024233,00233,00233,00233,00233,00-
13 giu 2024234,00234,00233,00233,00233,005
12 giu 2024235,00235,00233,00235,00235,0021
11 giu 2024235,00235,00235,00235,00235,00108
10 giu 2024238,00238,00236,00236,00236,0011
07 giu 2024------
06 giu 2024238,00238,00238,00238,00238,00-
05 giu 2024238,00238,00238,00238,00238,00365
04 giu 2024237,00237,00236,00237,00237,002
03 giu 2024238,00238,00237,00237,00237,00400
31 mag 2024236,00236,00236,00236,00236,00-
30 mag 2024236,00236,00234,00236,00236,0012.774
29 mag 2024------
28 mag 2024237,00237,00236,00236,00236,005
24 mag 2024241,00241,00240,00240,00240,00-
23 mag 2024243,00243,00242,00242,00242,00-
23 mag 202410 Dividendo
22 mag 2024------
21 mag 2024252,00252,00252,00252,00252,00-
20 mag 2024------
17 mag 2024251,00251,00251,00251,00251,0011
16 mag 2024250,00251,00250,00251,00251,00-
15 mag 2024248,00248,00248,00248,00248,00-
14 mag 2024251,00251,00249,00249,00249,00100
13 mag 2024252,00252,00252,00252,00252,0010.230
10 mag 2024253,00253,00253,00253,00253,00-
09 mag 2024------
08 mag 2024252,00252,00252,00252,00252,00-
07 mag 2024253,00253,00253,00253,00253,00-
03 mag 2024251,00251,00251,00251,00251,00-
02 mag 2024250,00250,00250,00250,00250,00-
01 mag 2024------
30 apr 2024252,00252,00250,00250,00250,00-
29 apr 2024250,00250,00249,00250,00250,00-
26 apr 2024249,00250,00248,32249,00249,00137
25 apr 2024243,00248,00243,00248,00248,0094
24 apr 2024242,78244,00242,78244,00244,00108
23 apr 2024243,65243,65243,00243,00243,0065
22 apr 2024248,00248,00248,00248,00248,0090
19 apr 2024248,00249,00247,00247,00247,0049
18 apr 2024248,00249,00248,00249,00249,0015
17 apr 2024245,00247,69245,00247,00247,0059
16 apr 2024247,00247,00246,00246,00246,00358
15 apr 2024247,00248,00247,00248,00248,0060
12 apr 2024249,00249,00247,00248,00248,0062
11 apr 2024248,00248,00247,00247,92247,92190
10 apr 2024249,00249,00249,00249,00249,00-
09 apr 2024249,00249,00249,00249,00249,0017
08 apr 2024247,06248,00247,00247,00247,0064
05 apr 2024247,00247,00246,00247,00247,0053
04 apr 2024247,00247,00247,00247,00247,00-
03 apr 2024245,00246,00244,00246,00246,0010.294
02 apr 2024244,00246,00244,00244,18244,18417
28 mar 2024245,00245,00245,00245,00245,00-
27 mar 2024244,00245,06244,00245,06245,0617
26 mar 2024243,00245,00243,00245,00245,0033
25 mar 2024241,00243,00241,00242,00242,00168
22 mar 2024242,00242,00241,00241,00241,00115
21 mar 2024243,00243,00242,00243,00243,00116
20 mar 2024242,00243,00241,00243,00243,00494
19 mar 2024242,00243,00242,00243,00243,0079
18 mar 2024242,00242,00242,00242,00242,00-
15 mar 2024240,00241,00240,00240,00240,0021
14 mar 2024242,00242,00241,00241,00241,0064
13 mar 2024240,00241,00240,00241,00241,0033
12 mar 2024241,00241,00240,00241,00241,0034
11 mar 2024240,00241,00240,00241,00241,0033
08 mar 2024241,00241,00241,00241,00241,0013
07 mar 2024240,00240,00240,00240,00240,0034
06 mar 2024241,00242,00241,00241,00241,00117
05 mar 2024239,00240,00239,00240,00240,00156
04 mar 2024242,00242,00242,00242,00242,00119
01 mar 2024242,00242,00240,00240,00240,0079
29 feb 2024241,00241,00240,00240,00240,0059
28 feb 2024239,00241,00239,00240,00240,00-
27 feb 2024241,00241,00241,00241,00241,001
*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...