Italia Markets open in 4 hrs 39 mins

Berner Kantonalbank AG (0QM2.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
240,00-2,00 (-0,83%)
Alla chiusura: 03:37PM BST
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 2024------
24 mag 2024241,00241,00240,00240,00240,00-
23 mag 2024243,00243,00242,00242,00242,00-
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
26 feb 2024240,00240,00239,00240,00240,0069
23 feb 2024239,00241,00239,00240,00240,00-
22 feb 2024240,00241,00239,00240,00240,004
21 feb 2024242,00242,00240,00242,00242,00-
20 feb 2024242,00242,00241,00242,00242,00102
19 feb 2024241,00242,02241,00242,00242,00358
16 feb 2024243,00243,00241,00242,05242,0540
15 feb 2024241,00243,00241,00243,00243,00172
14 feb 2024241,00241,00239,94240,00240,0056
13 feb 2024242,00242,00242,00242,00242,00-
12 feb 2024240,00242,00240,00241,00241,00105
09 feb 2024239,00239,00238,98239,00239,00219
08 feb 2024241,00241,00240,00240,00240,00488
07 feb 2024241,00241,00240,00241,00241,0054
06 feb 2024242,00242,00239,00239,00239,001
05 feb 2024240,00241,00240,00240,50240,5087
02 feb 2024243,00243,00242,00242,00242,0037
01 feb 2024240,94241,00240,94241,00241,0040
31 gen 2024242,00242,00241,00241,00241,0050
30 gen 2024236,00242,00236,00242,00242,00110
29 gen 2024236,00237,00236,00236,00236,00205
26 gen 2024236,00239,00236,00238,00238,0073
25 gen 2024235,00236,00235,00236,00236,00113
24 gen 2024------
23 gen 2024234,00235,00234,00234,00234,00229
22 gen 2024235,00235,00234,94234,94234,9422
19 gen 2024236,44236,95236,00236,51236,5115
18 gen 2024238,00238,00237,00238,00238,0034
17 gen 2024237,00238,00236,00236,01236,01105
16 gen 2024237,00237,00237,00237,00237,0014
15 gen 2024237,00237,00236,00237,00237,00244
12 gen 2024236,00238,00236,00237,00237,0075
11 gen 2024237,00237,00236,00236,00236,00235
10 gen 2024238,00238,00235,00236,00236,0054
09 gen 2024238,00238,00235,00237,00237,0034
08 gen 2024236,00237,00236,00237,00237,0066
05 gen 2024235,00237,00235,00237,00237,0062
04 gen 2024233,00235,00232,00235,00235,00400
*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...