Italia markets closed

Huber+Suhner AG (0QNH.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
71,34+0,55 (+0,78%)
Alla chiusura: 05:08PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202470,9072,2070,7071,3471,34920
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
20 feb 202462,6064,1062,5963,5362,122.925
19 feb 202462,6063,1062,4063,1061,69799
16 feb 202463,9063,9063,4063,4061,991.365
15 feb 202462,9063,2262,8063,2261,811.611
14 feb 202461,0061,6061,0061,5860,211.174
13 feb 202461,6062,0061,2861,5360,162.128
12 feb 202461,3061,7061,3061,6660,291.885
09 feb 202461,2061,2060,8360,9659,601.857
08 feb 202461,0061,1060,4060,7359,382.148
07 feb 202461,5061,8061,0061,8060,42729
06 feb 202461,1061,8861,1061,7960,421.039
05 feb 202462,2062,2061,2762,0060,621.765
02 feb 202462,3062,3061,9361,9360,552.012
01 feb 202461,5061,6161,5061,6160,2438
31 gen 202462,5063,5062,1062,1060,712.043
30 gen 202462,9063,8062,9063,6062,181.576
29 gen 202462,6062,9061,7062,9061,50770
26 gen 202462,3063,4062,3063,0861,6824.514
25 gen 202461,5062,7161,4962,7161,31214
24 gen 202462,2063,3062,1962,5461,14685
23 gen 202463,2063,9063,1063,2061,791.104
22 gen 202462,3062,9061,9062,9061,50425
19 gen 202463,4063,4062,0062,0060,621.073
18 gen 202462,0063,2061,8062,8861,481.194
17 gen 202462,1062,1061,6061,9060,521.749
16 gen 202463,3063,3062,4062,5061,111.946
15 gen 202462,6063,3162,3963,3161,89992
12 gen 202464,6064,6063,1063,5762,153.424
11 gen 202465,2065,2064,2064,3062,872.290
10 gen 202464,7065,3064,7064,8063,353.762
09 gen 202466,5066,5064,9065,5164,053.428
08 gen 202466,2066,3065,1066,2064,721.694
05 gen 202465,9066,5065,7066,2064,72496
04 gen 202467,4067,4066,3067,0065,513.875
03 gen 202468,0068,0066,7067,1365,633.190
02 gen 2024------
29 dic 202367,6068,2067,6067,9566,441.185
28 dic 202368,2068,2067,6067,8066,293.378
27 dic 202367,7067,8067,5067,5166,001.954
22 dic 202367,6067,9067,2067,5065,9926.522
21 dic 202367,0067,7066,8067,2065,702.303
20 dic 202367,6067,6066,9067,1065,602.163
19 dic 202367,0067,9067,0067,0065,512.023
18 dic 202368,0068,0066,7566,7565,262.824
15 dic 202368,5068,5068,0568,1066,5819.942
14 dic 202367,2067,2066,5066,5065,024.171
13 dic 202366,3066,3065,1065,2063,75396
12 dic 202366,2066,3065,7066,0164,534.424
11 dic 202366,2066,5065,8066,5065,021.264
08 dic 202365,4066,4065,4066,1064,633.794
07 dic 202364,9065,4064,4065,1063,652.595
06 dic 202365,1065,4064,6065,3063,841.239
05 dic 202365,0065,8064,9065,5164,053.225
04 dic 202364,9064,9064,3364,3362,901.953
01 dic 202365,1065,5064,6065,0063,553.716
30 nov 202365,1065,1064,6064,6963,251.967
29 nov 202364,7065,4064,6265,1363,672.703
28 nov 202363,5064,3063,4063,9062,47878
*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...