Italia markets closed

Interroll Holding AG (0QN2.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
2.950,00-20,00 (-0,67%)
Alla chiusura: 03:42PM BST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202432 Dividendo
06 mag 20240,000,000,002.950,002.918,3267
03 mag 20242.960,002.980,002.960,002.980,002.948,003
02 mag 2024------
01 mag 2024------
30 apr 20242.980,002.980,002.970,002.970,002.938,1110
29 apr 2024------
26 apr 20242.909,982.910,002.884,982.910,002.878,7548
25 apr 20242.970,002.970,002.840,002.844,972.814,4286
24 apr 20242.949,982.975,002.949,982.975,002.943,0524
23 apr 20242.935,682.955,242.865,002.865,002.834,2321
22 apr 20242.885,662.885,662.864,982.865,002.834,23244
19 apr 20242.868,442.870,232.868,442.870,002.839,1817
18 apr 20242.865,002.904,422.865,002.885,712.854,7224
17 apr 20242.900,002.900,002.869,972.869,972.839,1550
16 apr 20242.865,002.865,002.830,002.835,002.804,5675
15 apr 20242.884,982.887,212.884,982.887,212.856,2150
12 apr 20242.880,002.880,002.864,982.870,002.839,1840
11 apr 20242.930,672.937,082.914,982.937,082.905,54116
10 apr 20242.980,002.980,002.926,582.926,582.895,16119
09 apr 20242.984,982.984,982.959,982.960,002.928,217
08 apr 20243.009,983.009,982.994,982.995,002.962,8467
05 apr 20242.955,102.960,242.936,142.936,142.904,6110
04 apr 20242.944,982.944,982.931,412.931,412.899,9361
03 apr 20242.950,682.950,682.925,262.950,002.918,32179
02 apr 20242.984,972.984,972.944,982.949,712.918,0384
28 mar 20242.994,443.018,032.983,512.990,002.957,89105
27 mar 20243.005,003.040,113.004,703.010,002.977,68280
26 mar 20243.024,983.044,973.015,003.025,002.992,5257
25 mar 20243.005,003.035,303.005,003.035,303.002,7191
22 mar 20243.019,983.050,243.019,983.039,703.007,0529
21 mar 20242.955,002.980,002.950,002.980,002.948,0036
20 mar 20242.954,982.954,982.909,082.909,082.877,85120
19 mar 20242.904,982.904,982.895,822.900,002.868,8654
18 mar 20242.955,002.961,822.913,882.920,002.888,64185
15 mar 20242.915,003.060,702.915,002.919,972.888,6115
14 mar 20242.815,002.815,102.800,282.815,002.784,77164
13 mar 20242.795,002.815,002.755,002.804,692.774,5777
12 mar 20242.814,982.815,002.779,982.779,982.750,1356
11 mar 20242.790,002.790,002.725,002.759,722.730,09364
08 mar 20242.760,002.795,842.760,002.795,842.765,8165
07 mar 20242.760,002.765,282.734,982.765,282.735,5835
06 mar 20242.670,002.723,812.670,002.716,942.687,7657
05 mar 20242.729,982.750,272.720,102.750,272.720,74359
04 mar 20242.725,002.760,002.725,002.759,722.730,09106
01 mar 20242.735,002.779,972.735,002.760,002.730,36140
29 feb 20242.765,002.780,282.755,102.780,002.750,15419
28 feb 20242.820,002.820,002.760,002.775,282.745,48277
27 feb 20242.815,002.845,002.815,002.820,352.790,0765
26 feb 20242.850,002.856,772.835,002.843,922.813,38119
23 feb 20242.864,982.865,002.843,732.864,432.833,67160
22 feb 20242.825,002.825,002.805,752.819,722.789,4454
21 feb 20242.776,642.776,642.772,562.774,982.745,18158
20 feb 20242.685,002.720,002.685,002.714,732.685,5861
19 feb 20242.664,982.699,732.664,982.699,732.670,7430
16 feb 20242.720,002.720,002.698,002.698,002.669,0316
15 feb 20242.725,002.725,002.699,732.699,732.670,74199
14 feb 20242.635,002.650,982.625,462.650,262.621,8141
13 feb 20242.545,002.589,982.545,002.581,062.553,35139
12 feb 20242.610,002.610,002.593,152.596,452.568,5766
09 feb 20242.545,002.570,002.545,002.570,002.542,40257
08 feb 20242.515,002.550,002.510,002.550,002.522,62212
07 feb 20242.505,002.505,002.498,182.498,182.471,3511
06 feb 20242.490,002.514,982.485,002.514,982.487,9718
05 feb 20242.590,002.590,002.520,002.520,002.492,94662
02 feb 20242.620,002.620,002.585,002.603,572.575,6119
01 feb 20242.510,002.566,412.510,002.564,982.537,4457
31 gen 20242.540,002.575,002.534,982.535,002.507,78173
30 gen 20242.490,002.562,572.475,002.550,092.522,7186
29 gen 20242.440,002.465,252.359,922.464,512.438,05152
26 gen 20242.457,432.485,032.402,742.484,752.458,07459
25 gen 20242.425,002.425,002.399,982.400,382.374,60125
24 gen 20242.505,002.505,002.400,002.420,002.394,01199
23 gen 20242.525,332.534,982.519,982.534,982.507,7575
22 gen 20242.510,002.565,002.510,002.539,822.512,55474
19 gen 20242.500,002.500,002.455,002.485,702.459,0186
18 gen 20242.525,002.540,002.522,682.529,002.501,8561
17 gen 20242.490,002.490,002.465,002.479,502.452,88235
16 gen 20242.575,002.590,002.515,002.520,002.492,94103
15 gen 20242.600,002.609,402.579,982.580,002.552,3038
12 gen 20242.655,002.656,772.625,002.630,002.601,76124
11 gen 20242.655,002.655,002.604,482.605,002.577,0390
10 gen 20242.620,002.625,262.615,002.620,262.592,1330
09 gen 20242.675,002.690,002.620,002.627,592.599,3857
08 gen 20242.580,002.605,002.580,002.589,432.561,62101
05 gen 20242.575,002.585,002.565,002.579,972.552,27188
04 gen 20242.585,002.590,002.561,492.585,002.557,24378
03 gen 20242.670,002.670,002.574,482.634,742.606,44181
02 gen 2024------
29 dic 20232.630,002.669,982.620,002.669,092.640,4380
28 dic 20232.645,002.650,002.634,982.635,262.606,9775
27 dic 20232.705,002.705,002.640,002.660,002.631,4465
22 dic 20232.655,002.690,002.645,002.652,412.623,93139
21 dic 20232.660,002.689,972.659,532.689,972.661,09251
20 dic 20232.685,002.685,002.630,002.670,002.641,33296
19 dic 20232.675,002.675,002.640,002.660,272.631,7070
18 dic 20232.755,002.765,002.674,732.675,652.646,92139
15 dic 20232.680,002.780,002.670,002.761,612.731,951.915
14 dic 20232.545,002.660,002.535,002.645,842.617,43849
13 dic 20232.495,002.550,002.495,002.499,902.473,06171
*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...