Italia markets open in 4 hours 31 minutes

Huber+Suhner AG (0QNH.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
78,89+1,19 (+1,53%)
Alla chiusura: 05:32PM BST
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 202477,8079,0077,6078,8978,89204
11 lug 202476,8077,7076,5077,7077,70605
10 lug 202477,1077,1076,3076,6076,60135
09 lug 202477,8077,9077,8077,9077,9012
08 lug 202478,0078,0077,4077,8077,804.905
05 lug 202479,0079,0077,9078,3078,30303
04 lug 202478,6079,2078,6079,0079,00244
03 lug 202476,9078,8076,8078,8078,80428
02 lug 202475,8077,4075,8077,4077,40489
01 lug 202477,2077,2076,5076,5076,50105
28 giu 202476,6077,0076,2076,4076,40142
27 giu 202475,5076,6075,5076,6076,6091
26 giu 202477,0077,0075,7075,7075,70118
25 giu 202477,3077,3076,4076,4076,40190
24 giu 202477,6077,7077,3077,6077,60184
21 giu 202476,6077,4076,2077,1077,10268
20 giu 202477,6077,8076,6077,2077,20700
19 giu 202476,7077,0076,7076,8076,8035
18 giu 202476,0077,1075,8076,7076,70392
17 giu 202475,6075,8075,0075,3075,30175
14 giu 202475,4076,0075,4075,9075,90504
13 giu 202477,0077,0076,0076,0076,0013
12 giu 202474,3077,0074,3077,0077,00140
11 giu 202475,4075,4074,0074,2574,253.137
10 giu 202474,1074,1073,7074,1074,10175
07 giu 202474,9074,9074,1074,6074,6068
06 giu 202475,0075,2075,0075,2075,201.414
05 giu 202474,6074,7074,3074,5074,50364
04 giu 202474,2074,3073,3073,3073,30141
03 giu 202477,1077,1075,1075,1075,10455
31 mag 202475,8076,3075,1076,3076,30453
30 mag 202476,0076,3075,9076,3076,30517
29 mag 202477,3077,3077,3077,3077,30103
28 mag 202477,9078,3077,6077,8077,80672
24 mag 202477,8078,9077,8078,9078,90809
23 mag 202478,0078,7078,0078,7078,70935
22 mag 202476,8077,2076,3077,1077,102.039
21 mag 202476,5076,6075,9076,3076,30764
20 mag 2024------
17 mag 202477,0077,2077,0077,2077,20420
16 mag 202476,9077,3076,7076,7076,70516
15 mag 202477,3077,4077,1077,4077,40180
14 mag 202477,3077,4077,3077,4077,40101
13 mag 202476,9077,2076,9077,1077,10166
10 mag 202477,4077,4076,8077,2077,20526
09 mag 2024------
08 mag 202476,3076,9975,9076,9976,994.805
07 mag 202475,8076,3075,8076,0076,00806
03 mag 202474,3074,7074,1074,7074,7098
02 mag 202473,7074,7073,7074,2074,20311
01 mag 2024------
30 apr 202473,1073,9073,1073,5073,50828
29 apr 202474,8075,3074,4075,3075,30631
26 apr 202474,0075,2074,0074,5474,5410.733
25 apr 202474,1074,1072,5973,3173,311.850
24 apr 202473,7074,0073,2073,5673,561.449
23 apr 202472,7073,4071,8072,3972,391.780
22 apr 202473,3073,5072,4073,2973,291.245
19 apr 202470,9072,2070,6971,5171,51949
18 apr 202470,3070,8070,3070,7970,791.614
17 apr 202470,6070,7470,3970,4070,402.042
16 apr 202471,1071,1070,1570,5270,52579
15 apr 202471,5072,4071,5072,2072,204.794
12 apr 202473,0073,0072,1072,6072,603.955
11 apr 202473,4073,9072,7072,9172,913.288
10 apr 202474,2074,3073,2073,7573,751.146
09 apr 202473,8074,3173,6874,0174,01555
08 apr 202473,5074,2073,1174,1974,192.582
05 apr 202473,3073,3072,5972,5972,592.697
04 apr 202473,2073,9073,2073,4673,461.075
03 apr 202472,4073,1071,6072,7672,7638.199
02 apr 202474,4074,6472,9073,1073,104.041
02 apr 20241.7 Dividendo
28 mar 202475,6076,2675,6076,2074,5021.387
27 mar 202475,8076,0075,5075,6373,943.665
26 mar 202475,5075,6075,3075,4573,771.855
25 mar 202474,5075,5074,1075,5073,823.067
22 mar 202474,4074,8073,7073,7072,0610.265
21 mar 202473,1074,8073,1074,2672,607.190
20 mar 202472,3072,5072,0072,3970,782.219
19 mar 202471,6072,3871,6071,7770,1760.442
18 mar 202472,5072,9072,1072,1070,49768
15 mar 202473,0073,0072,0072,4070,78966
14 mar 202473,3073,5072,9073,4071,764.130
13 mar 202473,1073,4072,8073,1771,542.116
12 mar 202471,8072,7071,7772,7071,081.559
11 mar 202472,6073,0071,7071,7070,101.848
08 mar 202472,9073,4072,3072,7771,1560.586
07 mar 202472,1073,0771,7072,8071,176.550
06 mar 202469,0071,9068,8071,2169,626.581
05 mar 202467,8070,9067,8070,5969,023.888
04 mar 202464,8064,8064,0064,8063,352.062
01 mar 202464,2064,6064,0164,3062,872.158
29 feb 202464,3064,4663,4064,2062,773.146
28 feb 202463,2063,9063,0763,8962,474.332
27 feb 202463,1063,9062,8063,8962,472.720
26 feb 202463,8063,9062,9063,6262,202.718
23 feb 202462,9063,5162,7063,5162,091.730
22 feb 202463,8063,8063,2163,5062,08986
21 feb 202463,3063,4063,0363,2061,791.439
*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...