Italia markets closed

Jungfraubahn Holding AG (0QNG.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
201,00-0,50 (-0,25%)
Alla chiusura: 02:28PM BST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024201,00201,50201,00201,00201,00219
17 lug 2024200,00201,50200,00201,50201,50124
16 lug 2024196,80201,50196,80201,00201,0023
15 lug 2024195,20196,80195,20196,40196,40253
12 lug 2024194,60195,40194,00195,40195,4031
11 lug 2024194,40194,40194,40194,40194,4018
10 lug 2024195,40195,40192,60193,20193,206
09 lug 2024193,60193,60193,60193,60193,6040
08 lug 2024194,60194,60194,60194,60194,6023
05 lug 2024195,60195,80194,00194,20194,2055
04 lug 2024194,60196,00194,20196,00196,001
03 lug 2024193,60194,60193,20193,60193,60-
02 lug 2024192,20193,20191,40193,20193,2011
01 lug 2024194,00194,40192,40192,40192,40122
28 giu 2024------
27 giu 2024193,00194,40193,00193,80193,80174
26 giu 2024193,00193,00191,60191,60191,60385
25 giu 2024190,40190,40190,40190,40190,405
24 giu 2024193,80193,80193,80193,80193,802
21 giu 2024190,40190,40188,00188,80188,80656
20 giu 2024191,00191,80190,60190,60190,60161
19 giu 2024188,80189,60188,60189,40189,4064
18 giu 2024188,60189,40188,60189,40189,4039
17 giu 2024190,60190,60185,80188,40188,40202
14 giu 2024190,00190,14186,20190,14190,1437
13 giu 2024188,40188,40188,40188,40188,401
12 giu 2024192,00192,00191,60191,60191,6088
11 giu 2024192,60193,00192,60192,60192,60301
10 giu 2024192,20192,80192,20192,60192,6048
07 giu 2024194,20194,20193,20193,60193,60271
06 giu 2024193,20193,20193,20193,20193,201
05 giu 2024192,80192,80192,80192,80192,80100
04 giu 2024192,60193,80192,60193,80193,8022
03 giu 2024195,00195,00193,80193,80193,80227
31 mag 2024195,80195,80194,40194,40194,40136
30 mag 2024188,00190,40188,00190,40190,4040
29 mag 2024192,00192,00190,00190,00190,0049
28 mag 2024193,80194,20191,20191,20191,2016
24 mag 2024192,40194,00192,40194,00194,0087
23 mag 2024195,00195,00193,20194,80194,80116
22 mag 2024195,00195,00194,00194,80194,8086
22 mag 20246.5 Dividendo
21 mag 2024------
20 mag 2024------
17 mag 2024199,80201,50199,80201,50201,5052
16 mag 2024199,20201,00199,20200,50200,50272
15 mag 2024200,00203,00200,00200,00200,0037.813
14 mag 2024199,60201,00199,60199,60199,6016.865
13 mag 2024------
10 mag 2024203,00203,00201,00201,00201,0031
09 mag 2024------
08 mag 2024200,00200,00200,00200,00200,00170
07 mag 2024203,00203,00203,00203,00203,005
03 mag 2024205,00205,00205,00205,00205,001
02 mag 2024206,00206,50205,00206,50206,5090
01 mag 2024------
30 apr 2024208,00208,00204,50205,50205,50167
29 apr 2024------
26 apr 2024203,00209,00203,00208,18208,18657
25 apr 2024204,00204,00201,50202,03202,03230
24 apr 2024204,50206,00203,00205,85205,851.058
23 apr 2024203,00203,02201,53203,02203,02557
22 apr 2024197,80202,50197,80202,50202,501.165
19 apr 2024195,20197,20194,60194,60194,60414
18 apr 2024190,80195,20190,01195,20195,20365
17 apr 2024187,60191,41187,60191,41191,41837
16 apr 2024188,40189,20187,20187,60187,60285
15 apr 2024191,00191,00190,40190,79190,79109
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
*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...