Italia markets close in 7 hours 8 minutes

SGS SA (0QMI.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
2.286,18+67,18 (+3,03%)
In data: 06:19PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202481,9682,3480,8482,1182,11119.563
24 apr 202481,6482,5281,4282,1882,18136.257
23 apr 202482,4082,4481,2081,5181,51136.060
22 apr 202482,6682,8682,2482,2582,25200.637
19 apr 202481,3782,1581,2281,9681,9630.149
18 apr 202481,5782,0181,1481,4581,4569.284
17 apr 202481,3981,9280,8281,4381,4371.517
16 apr 202480,7781,9880,4881,4781,47194.886
15 apr 202481,7481,7280,3680,3680,3672.473
12 apr 202482,3582,7281,5881,6481,6453.924
11 apr 202483,0983,2282,0182,0282,0240.382
10 apr 202483,4684,0482,5482,9282,9250.472
09 apr 202483,2883,7282,9283,2783,2744.636
08 apr 202483,8984,5282,8082,8882,88134.963
05 apr 202483,0384,0483,0083,9983,9963.341
04 apr 202484,9285,3283,7684,1684,1688.630
03 apr 202483,4284,6883,4884,4484,441.543.313
02 apr 202484,3688,0483,0483,5683,56125.085
02 apr 20243.2 Dividendo
28 mar 202487,5587,6086,8287,4984,29116.344
27 mar 202486,3587,6686,0287,3584,1642.432
26 mar 202487,0587,0086,0686,4983,3227.180
25 mar 202487,3587,4886,4887,3184,1232.962
22 mar 202487,4587,7486,9686,9683,78252.902
21 mar 202486,6587,7885,3287,0683,88188.050
20 mar 202485,2086,5485,1885,9882,8451.817
19 mar 202484,8085,4284,5884,8681,7567.070
18 mar 202485,0085,5084,5284,9181,81144.048
15 mar 202485,1085,1484,3484,5781,4734.356
14 mar 202487,7588,0285,0085,7182,58214.182
13 mar 202487,8588,5487,1288,2184,98131.712
12 mar 202487,3587,9286,6287,0883,898.901
11 mar 202486,9587,8086,4687,2484,05175.959
08 mar 202486,9587,3686,2486,9583,777.455
07 mar 202486,9587,7486,3686,7783,6083.109
06 mar 202486,3587,2085,8886,9683,7855.762
05 mar 202484,3086,6083,6886,0282,88140.189
04 mar 202484,6084,8684,0284,3481,2616.378
01 mar 202484,8084,9884,2884,7481,64155.054
29 feb 202484,4085,0083,5884,8081,70140.004
28 feb 202484,2084,4282,0084,1081,02125.935
27 feb 202484,4085,0783,8284,1081,0320.467
26 feb 202485,5085,7284,2484,4981,40122.958
23 feb 202485,4085,9485,1885,8282,68120.274
22 feb 202484,8085,8484,6485,2082,0887.255
21 feb 202484,7085,0084,2684,8481,74125.069
20 feb 202484,6085,1884,4884,6981,5946.682
19 feb 202484,5084,8083,9084,5781,48133.481
16 feb 202483,6584,6782,9684,6181,5121.857
15 feb 202483,8584,0083,4683,5680,5076.164
14 feb 202482,9583,5882,4083,1280,0878.296
13 feb 202482,7583,3682,3383,0680,02147.188
12 feb 202483,5584,0281,8683,2580,2149.120
09 feb 202483,1583,1081,7282,3479,3360.426
08 feb 202482,5583,1481,8083,1380,0970.812
07 feb 202482,4582,5881,7682,3079,2935.696
06 feb 202481,0082,1880,2681,4978,5197.998
05 feb 202479,7580,8279,8480,4577,5138.931
02 feb 202480,8081,0680,1880,9678,0013.507
01 feb 202480,0080,6479,6880,0077,0713.823
31 gen 202480,4081,0279,9080,0377,1083.857
30 gen 202480,4081,0079,3080,4577,5142.061
29 gen 202481,7082,3678,0079,8076,89261.809
26 gen 202477,1082,8478,9681,3278,34185.095
25 gen 202475,3575,5874,6274,6271,89191.610
24 gen 202475,5576,0074,6275,6872,91165.102
23 gen 202474,6575,9573,4475,2972,54136.949
22 gen 202473,5074,2473,4674,1471,4344.145
19 gen 202473,5073,5473,0473,3070,6245.706
18 gen 202472,7073,3072,2673,0370,3640.058
17 gen 202472,6073,0272,3472,6569,9988.078
16 gen 202472,8073,5672,3473,2470,56170.291
15 gen 202473,3073,8673,1073,3270,64227.086
12 gen 202473,0073,9272,9273,5470,8659.917
11 gen 202472,3073,1071,9072,2969,65110.614
10 gen 202471,0570,7869,6270,7468,1567.433
09 gen 202472,1072,4271,2271,9269,29321.194
08 gen 202474,2574,3270,0471,2568,65134.621
05 gen 202474,7575,1873,5874,6571,9247.014
04 gen 202472,9075,3872,9074,3271,6047.049
03 gen 202472,6073,1472,2072,6469,98102.621
02 gen 2024------
29 dic 202372,2072,6472,1072,3369,6817.754
28 dic 202372,1072,6272,0072,3269,6717.801
27 dic 202372,1072,6871,7272,1069,46100.767
22 dic 202372,8073,4272,1872,2069,5634.892
21 dic 202373,2073,2672,3672,9770,3138.757
20 dic 202372,6073,7872,2273,5470,8588.132
19 dic 202372,9073,5972,9073,4570,7746.287
18 dic 202372,9073,7272,4872,7970,13156.205
15 dic 202373,9074,2472,9873,2870,60218.845
14 dic 202373,8074,6073,8874,2971,58174.791
13 dic 202373,5073,8873,0873,3270,6332.023
12 dic 202373,6073,6673,2673,5370,8488.999
11 dic 202373,1073,6873,1873,5470,8582.392
08 dic 202373,3073,8473,1073,1670,4886.683
07 dic 202374,2574,5073,3873,3870,70135.772
06 dic 202373,7074,5473,0674,3171,5954.759
05 dic 202374,1574,1273,7473,8571,15119.686
04 dic 202374,3574,5573,7473,8271,1252.199
*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...