Italia markets close in 2 hours 24 minutes

EMS-CHEMIE HOLDING AG (0QM9.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
742,50-1,75 (-0,23%)
In data: 05:19PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 2024621,50629,00616,50616,50616,502.931
28 feb 2024631,25643,50620,00630,00630,00595
27 feb 2024630,75636,50628,50628,50628,50494
26 feb 2024634,75637,50630,00634,92634,926.131
23 feb 2024635,25637,50633,50637,10637,101.040
22 feb 2024631,75636,00628,50634,42634,421.062
21 feb 2024636,75633,00628,50629,86629,861.053
20 feb 2024628,00638,00628,00634,48634,48694
19 feb 2024621,00628,00618,00628,00628,002.910
16 feb 2024628,00634,00622,50624,50624,502.799
15 feb 2024627,50633,50626,00628,00628,005.136
14 feb 2024620,00626,00619,00626,00626,005.128
13 feb 2024624,00631,56615,50620,50620,504.989
12 feb 2024622,50639,50610,00627,50627,504.969
09 feb 2024629,00650,50616,50635,50635,507.655
08 feb 2024647,50649,06645,50649,00649,006.951
07 feb 2024646,50650,57643,50647,74647,743.059
06 feb 2024648,00648,50636,50647,56647,565.523
05 feb 2024644,50650,50644,00649,50649,505.930
02 feb 2024660,50664,00651,50651,50651,50901
01 feb 2024653,75658,00651,50658,00658,00215
31 gen 2024657,75661,00655,40655,40655,405.149
30 gen 2024664,00662,50656,50657,07657,076.722
29 gen 2024662,00663,00658,00660,50660,50377
26 gen 2024649,00666,50649,00664,90664,901.589
25 gen 2024642,00649,50643,00646,93646,93387
24 gen 2024640,00644,08640,00642,81642,811.743
23 gen 2024645,50650,00638,00638,50638,503.439
22 gen 2024643,00645,55639,94645,55645,55795
19 gen 2024644,00646,50635,50645,00645,001.535
18 gen 2024640,50642,05635,00641,00641,001.934
17 gen 2024638,75644,00635,44637,90637,901.828
16 gen 2024652,75651,50645,50649,50649,502.825
15 gen 2024652,25654,50647,50651,46651,46872
12 gen 2024648,00657,50642,00652,00652,001.391
11 gen 2024656,75665,00645,00646,00646,003.723
10 gen 2024662,00659,50643,50659,00659,001.562
09 gen 2024663,50668,50658,00665,00665,001.291
08 gen 2024663,00665,50658,50660,00660,00623
05 gen 2024660,50662,00650,00660,60660,602.375
04 gen 2024671,75669,50661,50666,02666,021.834
03 gen 2024679,25691,50661,00664,83664,83970
02 gen 2024------
29 dic 2023678,75682,00675,00680,99680,99401
28 dic 2023678,75680,00675,49675,50675,50296
27 dic 2023685,00684,50677,50678,99678,99595
22 dic 2023686,50688,00682,00684,50684,50343
21 dic 2023682,00688,50668,50680,50680,501.017
20 dic 2023688,00692,50683,50684,90684,903.338
19 dic 2023686,00697,50681,00684,00684,001.260
18 dic 2023687,00691,00684,00688,00688,001.198
15 dic 2023685,50695,00671,50691,50691,503.047
14 dic 2023687,50695,00677,00690,09690,094.076
13 dic 2023665,00678,00662,00673,65673,651.131
12 dic 2023660,00666,00656,00662,00662,003.499
11 dic 2023653,75662,50652,00659,90659,9021.035
08 dic 2023646,50659,00645,50655,13655,134.935
07 dic 2023630,75646,00635,00645,50645,502.121
06 dic 2023625,50638,00625,50635,90635,903.339
05 dic 2023620,00626,50618,36625,50625,504.081
04 dic 2023622,00625,50620,50620,56620,562.151
01 dic 2023621,00623,50616,00621,50621,501.935
30 nov 2023613,75620,56610,00614,50614,5010.598
29 nov 2023613,75618,00608,50614,26614,263.756
28 nov 2023616,25621,00606,50615,50615,501.044
27 nov 2023619,25627,50616,50618,50618,503.089
24 nov 2023615,75623,50612,50618,95618,951.134
23 nov 2023621,00621,50614,50616,49616,492.205
22 nov 2023616,75621,00613,00618,00618,001.579
21 nov 2023617,75622,50615,50617,50617,505.091
20 nov 2023620,00624,00614,50620,88620,88777
17 nov 2023618,75625,00618,99619,00619,001.324
16 nov 2023623,50645,00615,00618,32618,321.093
15 nov 2023625,50628,50623,00625,00625,002.015
14 nov 2023616,25625,00611,00623,28623,281.348
13 nov 2023609,00616,00607,50615,00615,00832
10 nov 2023611,25615,00603,00607,00607,002.356
09 nov 2023607,00619,00606,00611,20611,201.239
08 nov 2023604,50610,00602,50607,50607,503.994
07 nov 2023601,00610,50601,50606,00606,00912
06 nov 2023610,25617,50603,00605,81605,811.766
03 nov 2023629,50630,50612,50612,50612,503.785
02 nov 2023625,50629,50619,50625,91625,913.087
01 nov 2023622,50624,50609,00621,50621,501.741
31 ott 2023613,25627,50611,00620,00620,002.445
30 ott 2023614,25619,50607,00612,50612,503.402
27 ott 2023602,50614,00603,00610,00610,002.101
26 ott 2023593,25603,50594,00602,00602,002.661
25 ott 2023604,00605,50580,50590,57590,576.328
24 ott 2023601,50609,00602,00605,91605,912.137
23 ott 2023609,00613,50594,00601,50601,502.264
20 ott 2023603,00605,50599,00599,41599,411.782
19 ott 2023601,00607,50599,94603,91603,911.721
18 ott 2023610,75611,50599,00600,50600,501.885
17 ott 2023613,75617,00605,50610,93610,931.686
16 ott 2023613,25618,00612,00612,50612,50916
13 ott 2023623,50620,00611,50612,91612,911.117
12 ott 2023620,00626,56619,50620,00620,00969
11 ott 2023618,75623,50617,00618,59618,59685
10 ott 2023611,75622,50616,49617,00617,00814
*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...