Italia markets open in 6 hours 8 minutes

Jungfraubahn Holding AG (0QNG.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
193,53+3,73 (+1,97%)
Alla chiusura: 05:56PM BST
Periodo di tempo:
15 apr 2023 - 15 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 2024194,00194,00187,20193,53193,53141
11 apr 2024185,00196,80185,00189,80189,80387
10 apr 2024184,60184,60181,80181,80181,8084
09 apr 2024185,60185,60183,99183,99183,99402
08 apr 2024186,60186,88185,04185,80185,80637
05 apr 2024184,20185,00183,11185,00185,00631
04 apr 2024182,80184,82182,80183,58183,58791
03 apr 2024180,80183,20179,40183,18183,1817.218
02 apr 2024180,80180,80178,00178,18178,18167
28 mar 2024182,20182,20180,60180,60180,60470
27 mar 2024182,00183,00181,80183,00183,00103
26 mar 2024180,00181,39179,80179,88179,88440
25 mar 2024177,80180,00177,20178,79178,79180
22 mar 2024181,80181,80177,00180,10180,10212
21 mar 2024174,20178,80174,20178,80178,80686
20 mar 2024175,60175,60174,80175,39175,39280
19 mar 2024173,80174,91173,78173,78173,78225
18 mar 2024177,00177,00175,87175,87175,8792
15 mar 2024172,20177,20172,00173,11173,11518
14 mar 2024174,00174,00172,20172,20172,20540
13 mar 2024173,20174,80173,18174,25174,25604
12 mar 2024175,80175,80175,60175,60175,60545
11 mar 2024174,20174,80173,60174,78174,78374
08 mar 2024174,40174,60173,80173,80173,80140
07 mar 2024175,20175,51174,60175,51175,51190
06 mar 2024175,80177,82175,80177,27177,27477
05 mar 2024170,20171,60170,00171,60171,60112
04 mar 2024170,40171,00170,40170,98170,98179
01 mar 2024168,20171,80168,20171,80171,80742
29 feb 2024167,60168,00166,80168,00168,00239
28 feb 2024166,80167,40166,62166,62166,62177
27 feb 2024167,80167,80167,13167,80167,80213
26 feb 2024167,20167,20166,38166,38166,38149
23 feb 2024167,00168,00167,00168,00168,00222
22 feb 2024167,20168,80167,20167,60167,60198
21 feb 2024165,80165,80165,20165,20165,2011
20 feb 2024164,60165,12164,33164,33164,33128
19 feb 2024163,00164,35162,80164,21164,2196
16 feb 2024167,16167,16166,40166,80166,80125
15 feb 2024166,40167,60165,80167,60167,60540
14 feb 2024163,60165,40163,60165,40165,40131
13 feb 2024166,80166,80162,80162,80162,808
12 feb 2024165,80166,00165,40165,51165,5121
09 feb 2024167,00167,00167,00167,00167,001
08 feb 2024168,20169,00168,00168,00168,00170
07 feb 2024168,20168,20167,96167,96167,9697
06 feb 2024169,00171,20169,00170,40170,40202
05 feb 2024169,20169,78169,20169,78169,78235
02 feb 2024168,80168,80168,80168,80168,801
01 feb 2024166,60166,80165,20165,40165,4027
31 gen 2024169,80169,80168,56168,56168,56150
30 gen 2024165,80169,80165,00167,56167,56346
29 gen 2024165,80165,80164,60164,60164,608
26 gen 2024166,00166,60165,04165,60165,60108
25 gen 2024166,99166,99166,40166,40166,4056
24 gen 2024166,40167,32166,40167,20167,20138
23 gen 2024167,80169,60167,40169,60169,6074
22 gen 2024169,20169,99169,20169,99169,9942
19 gen 2024168,60171,40168,00168,00168,00469
18 gen 2024164,80167,00162,40162,40162,40281
17 gen 2024165,00165,49162,60165,49165,49308
16 gen 2024166,00166,40164,59164,59164,59382
15 gen 2024166,80167,60166,20166,80166,80375
12 gen 2024168,20169,60165,40169,20169,20342
11 gen 2024166,60169,60165,80168,60168,60294
10 gen 2024167,00167,00165,60165,60165,60314
09 gen 2024166,40168,60165,61166,40166,4037.826
08 gen 2024163,20168,80163,20168,60168,60279
05 gen 2024159,60161,80159,40160,00160,00437
04 gen 2024160,80160,80159,40159,40159,40230
03 gen 2024159,60159,60158,40159,10159,10967
02 gen 2024------
29 dic 2023160,00160,00159,40159,40159,4048
28 dic 2023159,60160,00158,60160,00160,00309
27 dic 2023159,00159,80158,80158,87158,87158
22 dic 2023161,00161,72159,60161,72161,72351
21 dic 2023162,60162,60162,19162,19162,1916
20 dic 2023157,20161,60157,20161,40161,40121
19 dic 2023157,40157,60155,60157,60157,6092
18 dic 2023160,20160,20158,60158,60158,60443
15 dic 2023161,60161,60159,80160,17160,17927
14 dic 2023162,20162,40160,20161,49161,49131
13 dic 2023159,00160,80158,80160,60160,60102
12 dic 2023159,60159,60157,60158,79158,79541
11 dic 2023158,00159,00157,20159,00159,00271
08 dic 2023158,80160,00158,80160,00160,001.022
07 dic 2023159,60160,60159,60159,80159,80282
06 dic 2023158,60158,60157,80158,00158,00218
05 dic 2023158,40159,40158,40158,79158,79199
04 dic 2023160,40161,06158,60160,00160,00307
01 dic 2023159,80160,40159,40160,40160,40173
30 nov 2023161,00161,00159,40159,80159,8087
29 nov 2023162,40162,40160,60162,00162,00452
28 nov 2023161,80162,40160,20162,40162,40495
27 nov 2023160,00162,00160,00162,00162,00332
24 nov 2023159,40159,80159,20159,80159,8094
23 nov 2023159,20160,40159,03160,40160,40203
22 nov 2023158,00160,00158,00160,00160,00371
21 nov 2023158,60158,60157,20157,20157,20191
20 nov 2023160,20160,60159,76160,60160,60108
*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...