Italia markets close in 23 minutes

SGS SA (0QMI.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
82,32+1,03 (+1,27%)
In data: 03:49PM BST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202481,4083,2080,5282,3282,325.088
02 mag 202481,3781,5080,9481,2981,29163.277
01 mag 202481,0681,0681,0681,9681,96553
30 apr 202482,2983,6081,0681,9681,9629.114
29 apr 202483,0983,1282,2282,8582,858.299
26 apr 202483,0983,4081,6083,0183,0142.477
25 apr 202481,9682,3480,8481,9481,94119.563
24 apr 202481,6482,5281,4281,6881,68136.257
23 apr 202482,4082,4481,2082,2582,25136.060
22 apr 202482,6682,8682,2482,6682,66200.636
19 apr 202481,3782,1581,2281,3581,3530.149
18 apr 202481,5782,0181,1481,6081,6069.284
17 apr 202481,3981,9280,8281,6881,6871.516
16 apr 202480,7781,9880,4881,0281,02194.886
15 apr 202481,7481,7280,3681,3981,3972.472
12 apr 202482,3582,7281,5882,2382,2353.924
11 apr 202483,0983,2282,0183,1183,1140.382
10 apr 202483,4684,0482,5483,4283,4250.471
09 apr 202483,2883,7282,9283,3083,3044.636
08 apr 202483,8984,5282,8083,8183,81134.962
05 apr 202483,0384,0483,0083,6983,6963.341
04 apr 202484,9285,3283,7683,8783,8788.630
03 apr 202483,4284,6883,4883,7183,711.543.313
02 apr 202484,3688,0483,0483,1383,13125.084
02 apr 20243.2 Dividendo
02 apr 202438.057693:37.057693 Frazionamento azionario
28 mar 202487,5587,6086,8287,5584,35116.343
27 mar 202486,3587,6686,0286,5583,3942.432
26 mar 202487,0587,0086,0686,9583,7727.179
25 mar 202487,3587,4886,4887,5584,3532.962
22 mar 202487,4587,7486,9687,3584,16252.902
21 mar 202486,6587,7885,3286,6583,48188.050
20 mar 202485,2086,5485,1885,8082,6651.816
19 mar 202484,8085,4284,5885,0081,8967.069
18 mar 202485,0085,5084,5284,8081,70144.047
15 mar 202485,1085,1484,3485,2082,09108.844
14 mar 202487,7588,0285,0085,2082,09214.181
13 mar 202487,8588,5487,1288,2084,98131.711
12 mar 202487,3587,9286,5687,4584,2531.122
11 mar 202486,9587,8086,4686,8583,68175.958
08 mar 202486,9587,3686,2486,8583,6856.810
07 mar 202486,9587,7486,3686,9583,7783.108
06 mar 202486,3587,2085,8886,3583,1955.761
05 mar 202484,3086,6083,6885,9082,76140.189
04 mar 202484,6084,8684,0284,7081,6016.378
01 mar 202484,8084,9884,2884,9081,80155.054
29 feb 202484,4085,0083,5884,4081,32140.004
28 feb 202484,2084,4282,0084,2081,12125.934
27 feb 202484,4085,0783,8284,5081,4120.466
26 feb 202485,5085,7284,2484,4081,32122.957
23 feb 202485,4085,9485,1885,5082,37120.274
22 feb 202484,8085,8484,6485,1081,9987.255
21 feb 202484,7085,0084,2684,9081,80125.068
20 feb 202484,6085,1884,4884,5081,4146.681
19 feb 202484,5084,8083,9084,5081,41133.480
16 feb 202483,6584,6782,9683,6580,5921.856
15 feb 202483,8584,0083,4683,8580,7976.164
14 feb 202482,9583,5882,4082,8579,8278.295
13 feb 202482,7583,3682,3382,7579,73147.188
12 feb 202483,5584,0281,8683,5580,5049.119
09 feb 202483,1583,1081,7281,7078,7160.426
08 feb 202482,5583,1481,8082,3579,3470.811
07 feb 202482,4582,5881,7682,2579,2475.242
06 feb 202481,0082,1880,2681,1078,1497.998
05 feb 202479,7580,8279,8480,3077,3638.930
02 feb 202480,8081,0980,1880,9077,9435.490
01 feb 202480,0080,6479,6880,2077,2736.645
31 gen 202480,4081,0279,9080,4077,4683.856
30 gen 202480,4081,0079,3080,4077,4642.061
29 gen 202481,7082,3678,0080,4077,46261.809
26 gen 202477,1082,8478,9682,7579,73185.094
25 gen 202475,3575,5874,6275,3572,60191.609
24 gen 202475,5576,0074,6275,6572,88165.101
23 gen 202474,6575,9573,4476,1073,32136.949
22 gen 202473,5074,2473,4673,5070,8144.145
19 gen 202473,5073,5473,0473,6070,9145.705
18 gen 202472,7073,3072,2672,6069,9540.057
17 gen 202472,6073,0272,3472,9070,2488.078
16 gen 202472,8073,5672,3472,9070,24170.291
15 gen 202473,5873,8673,1073,3070,62227.085
12 gen 202473,0073,9272,9273,1070,4359.917
11 gen 202472,3073,1071,9072,4069,75110.614
10 gen 202471,0570,7869,6270,6568,0767.433
09 gen 202472,1072,4271,2272,1069,46321.193
08 gen 202474,2574,3270,0471,6569,03134.621
05 gen 202474,7575,1873,5873,8071,1047.013
04 gen 202472,9075,3872,9075,2572,5047.048
03 gen 202472,6073,1472,2072,4069,75102.620
02 gen 202472,6072,6072,6072,6069,95-
29 dic 202372,2072,6472,1072,6069,9517.753
28 dic 202372,1072,6272,0072,3069,6617.800
27 dic 202372,1072,6871,7272,2069,56104.606
22 dic 202372,8073,4272,1872,7070,0434.891
21 dic 202373,2073,2672,3673,2070,5238.757
20 dic 202372,6073,7872,2273,2070,5288.132
19 dic 202372,9073,5972,9073,0070,3346.287
18 dic 202372,9073,7272,4873,0070,33156.205
15 dic 202373,9074,2472,9873,0070,33218.844
14 dic 202373,8074,6073,8874,0571,34174.791
13 dic 202373,5073,8873,0873,3070,6271.411
*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...