Italia markets close in 5 minutes

Straumann Holding AG (0QMV.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
123,20-15,42 (-11,13%)
In data: 04:07PM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024129,35129,50122,20123,20123,2043.418
29 apr 2024138,50139,40138,00138,62138,6236.668
26 apr 2024136,15138,20135,15135,31135,3133.187
25 apr 2024137,80139,70133,05133,55133,55197.575
24 apr 2024137,55138,50137,10137,10137,1022.552
23 apr 2024137,15137,15135,75136,85136,8548.436
22 apr 2024135,80136,20134,45135,10135,1041.503
19 apr 2024132,30134,29132,30133,32133,3231.095
18 apr 2024134,95135,06132,90134,38134,3871.661
17 apr 2024135,85136,80134,98135,02135,0224.040
16 apr 2024135,80137,45134,40135,60135,60150.141
16 apr 20240.85 Dividendo
15 apr 2024139,70141,22139,25140,25139,4015.655
12 apr 2024142,70143,70138,40138,53137,6926.049
11 apr 2024140,25142,96140,15140,65139,80348.645
10 apr 2024144,60145,15137,90139,80138,9567.697
09 apr 2024140,40143,55140,40143,38142,51194.675
08 apr 2024138,90142,05138,90141,80140,94114.160
05 apr 2024137,20140,17137,20140,17139,3238.382
04 apr 2024140,35141,10138,95141,10140,2421.145
03 apr 2024140,80140,80139,00139,25138,41263.877
02 apr 2024142,90143,65139,95140,60139,7560.130
28 mar 2024144,35146,20143,25144,02143,1562.256
27 mar 2024144,80145,23142,34144,16143,2913.106
26 mar 2024139,70143,05139,65142,32141,4617.700
25 mar 2024141,55141,60137,75138,55137,71134.210
22 mar 2024147,45147,45141,95141,95141,09125.619
21 mar 2024147,10148,18145,55147,50146,6136.972
20 mar 2024142,45144,10140,00141,93141,0723.244
19 mar 2024142,75143,10141,60142,70141,849.762
18 mar 2024144,35144,35142,80143,75142,8865.581
15 mar 2024145,10146,15143,20143,78142,9117.657
14 mar 2024148,80148,80145,70145,85144,9724.911
13 mar 2024147,50149,00146,95148,62147,7267.958
12 mar 2024147,70147,90145,10147,05146,1640.398
11 mar 2024149,25150,00145,15145,90145,0232.193
08 mar 2024149,35151,25148,55150,97150,06188.449
07 mar 2024146,35149,45144,55149,25148,35121.220
06 mar 2024143,85146,60143,85145,25144,3725.118
05 mar 2024143,45144,65142,25143,95143,0832.325
04 mar 2024141,25144,10139,75143,98143,1043.080
01 mar 2024140,00143,00138,20142,75141,8829.740
29 feb 2024142,40143,20138,10139,59138,7468.946
28 feb 2024143,55144,45142,16142,89142,0213.998
27 feb 2024140,00147,50139,00145,48144,6086.657
26 feb 2024146,95149,55146,60148,34147,44251.520
23 feb 2024147,40147,80145,30146,62145,7372.946
22 feb 2024145,90147,45144,85146,75145,8657.523
21 feb 2024145,00145,70142,90143,93143,0551.910
20 feb 2024144,70146,15143,80145,75144,8742.660
19 feb 2024142,35144,95142,15142,45141,596.715
16 feb 2024142,70144,90142,65144,65143,7782.381
15 feb 2024140,30142,65139,80142,65141,7912.076
14 feb 2024138,00139,77136,90139,18138,3437.232
13 feb 2024138,95139,30135,30137,30136,4779.629
12 feb 2024139,50139,95137,90138,56137,7226.103
09 feb 2024136,65139,70136,05138,50137,66136.723
08 feb 2024136,75137,90135,25136,86136,0322.925
07 feb 2024135,30136,10133,20135,67134,8426.739
06 feb 2024136,60137,25134,45136,72135,897.455
05 feb 2024136,10136,60134,85136,20135,3727.907
02 feb 2024138,00138,00133,90137,79136,9516.914
01 feb 2024135,05141,35135,05138,96138,12150.082
31 gen 2024133,45134,00131,15132,85132,0441.153
30 gen 2024136,20136,20134,50134,55133,7343.217
29 gen 2024133,20134,85131,55134,85134,0327.305
26 gen 2024130,30134,10130,30133,90133,0927.688
25 gen 2024131,55131,84129,20131,45130,655.863
24 gen 2024132,25132,35131,05131,86131,0621.454
23 gen 2024134,15134,15130,19130,95130,1528.607
22 gen 2024132,30133,60130,75133,34132,53146.436
19 gen 2024131,95132,62130,59131,46130,6765.570
18 gen 2024128,50131,20128,30130,40129,6123.438
17 gen 2024125,05129,05124,80127,73126,96126.720
16 gen 2024125,80126,90125,00126,80126,0323.948
15 gen 2024127,90129,05126,80127,50126,7366.881
12 gen 2024131,90132,50128,25129,40128,6246.166
11 gen 2024131,60132,15130,15130,70129,9167.025
10 gen 2024130,65131,15129,35131,00130,2133.526
09 gen 2024130,55131,25128,18129,95129,1624.565
08 gen 2024129,30130,35127,55128,71127,9320.871
05 gen 2024127,30128,70126,70128,55127,7756.769
04 gen 2024130,70131,50128,20128,75127,9720.863
03 gen 2024135,95135,95128,55130,75129,9627.421
02 gen 2024135,60135,60135,60135,60134,78-
29 dic 2023135,50136,29135,00135,60134,789.535
28 dic 2023137,20137,20135,50136,65135,8212.459
27 dic 2023137,25137,90134,90137,75136,9221.546
22 dic 2023134,25136,95134,25136,55135,7220.387
21 dic 2023135,70136,65134,90135,52134,7027.243
20 dic 2023135,15137,05135,05137,05136,22137.437
19 dic 2023134,10136,75134,10135,91135,0924.149
18 dic 2023134,50137,60133,75134,69133,8886.804
15 dic 2023137,70139,10135,60137,60136,7782.610
14 dic 2023130,65137,50129,55136,05135,23168.161
13 dic 2023121,00124,00121,00124,00123,2545.349
12 dic 2023120,20122,30120,20120,55119,8243.738
11 dic 2023120,15121,35119,00120,00119,2726.822
08 dic 2023118,35121,10117,95119,85119,1218.217
07 dic 2023117,25118,10116,40117,15116,4435.110
*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...