Italia markets closed

u-blox Holding AG (0QNI.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
115,84+0,67 (+0,58%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202498,3598,9094,7097,2097,2091
19 giu 202499,95100,0098,5098,6098,60136
18 giu 202499,95101,00100,40100,90100,90120
17 giu 202499,9599,8099,4099,4099,40105
14 giu 2024102,30101,4099,8099,8099,80338
13 giu 202499,35102,0099,30101,80101,80738
12 giu 202496,4099,6096,0099,6099,6094
11 giu 202496,0097,3095,3095,3095,30143
10 giu 202495,3596,4095,0096,2096,20117
07 giu 202498,7598,3095,0096,1096,10452
06 giu 202498,4099,3098,4098,8098,80364
05 giu 202497,3099,0095,4098,2098,20116
04 giu 202495,3597,2095,3097,2097,20463
03 giu 202496,3097,8095,3097,1097,10536
31 mag 202494,5596,3094,6096,3096,3010
30 mag 202494,3595,7095,3095,7095,7085
29 mag 202497,6598,0094,6094,9094,9057
28 mag 202495,6597,4096,4097,3097,30844
24 mag 202497,0096,5094,9095,7595,7593
23 mag 202495,5597,6096,7096,8096,80129
22 mag 202495,0596,5095,4096,5096,5046
21 mag 202494,9595,8094,6094,8094,80144
20 mag 2024------
17 mag 202494,2595,7094,8095,6095,60247
16 mag 202493,3093,7092,7093,7093,7062
15 mag 202492,3093,0093,0093,0093,00-
14 mag 202491,0592,2090,9092,2092,2071
13 mag 202490,1591,2089,4091,1091,1093
10 mag 202489,6090,5088,0090,0090,001.709
09 mag 2024------
08 mag 202488,1090,0088,5090,0090,00113
08 mag 20241 Dividendo
07 mag 202485,6088,3085,2088,3087,30400
03 mag 202483,8585,7085,0085,4084,43155
02 mag 202485,1085,4081,5085,0084,04329
01 mag 2024------
30 apr 202486,9586,3085,1085,1084,14296
29 apr 202486,4587,7085,9087,3086,3165
26 apr 202485,9087,2086,5086,9285,942.334
25 apr 202484,0087,7083,9185,7984,822.088
24 apr 202479,5583,4079,3083,0982,152.213
23 apr 202479,3579,8978,4079,4078,501.359
22 apr 202479,7580,3078,9978,9978,10268
19 apr 202480,7079,7678,4079,6078,691.397
18 apr 202481,8081,4080,1080,2979,38909
17 apr 202483,1582,4081,2981,5780,641.670
16 apr 202484,9083,4082,8083,0182,072.160
15 apr 202486,5586,0085,0085,0984,133.942
12 apr 202488,4089,6086,4987,3686,372.081
11 apr 202487,4588,4086,7088,3387,331.295
10 apr 202488,2088,5086,7088,1687,162.766
09 apr 202488,2088,4087,2987,3086,311.093
08 apr 202488,2088,7087,5987,6086,611.101
05 apr 202487,3588,4084,8088,0087,001.265
04 apr 202487,5587,4086,7387,1686,18645
03 apr 202485,6086,7085,4086,6085,621.648
02 apr 202486,5587,7085,4086,2185,247.245
28 mar 202486,1587,2085,9686,4985,511.409
27 mar 202485,4086,1085,6085,9885,00587
26 mar 202487,0586,7085,4985,5084,53972
25 mar 202485,5087,0084,8086,9986,012.825
22 mar 202484,3085,8084,3185,4884,511.882
21 mar 202480,6085,1080,8084,2483,294.186
20 mar 202480,0080,4078,9079,8378,923.747
19 mar 202481,8081,0078,4079,9079,007.028
18 mar 202484,1085,9081,8082,1481,213.962
15 mar 202483,4584,1082,9084,1083,154.687
14 mar 202483,3584,0083,1883,5882,633.948
13 mar 202484,2084,4083,1083,3982,454.529
12 mar 202483,7584,8082,7084,3083,34725
11 mar 202485,6083,7081,8083,1682,215.548
08 mar 202486,6587,1286,2087,1286,13313
07 mar 202485,1087,3084,5087,2386,243.604
06 mar 202481,6086,5080,4085,6384,6648.808
05 mar 202486,2588,4086,0086,2985,314.861
04 mar 202485,0088,2085,3087,7486,7513.172
01 mar 202484,3085,8084,3085,1184,1521.903
29 feb 202485,0085,5084,2084,2583,306.938
28 feb 202487,1586,6084,1685,9084,93634
27 feb 202487,3587,5086,1887,5086,5146.488
26 feb 202487,0587,0086,3086,3085,32367
23 feb 202486,3587,9087,0087,1086,111.210
22 feb 202487,0587,8085,9986,3085,32497
21 feb 202485,0085,5084,5985,4084,43352
20 feb 202487,2587,0085,1085,6984,72523
19 feb 202487,4588,4086,4087,1086,111.961
16 feb 202489,3089,6087,7988,0687,061.678
15 feb 202490,6590,3088,1988,9687,951.152
14 feb 202487,4590,4087,3090,4089,381.061
13 feb 202488,4087,9085,7087,9086,902.084
12 feb 202488,4088,9087,7688,5287,511.423
09 feb 202485,8088,4085,7087,1986,211.772
08 feb 202483,5585,3083,0084,5083,5410.344
07 feb 202484,8085,0082,5082,5081,5713.071
06 feb 202485,7087,8084,2084,5483,584.071
05 feb 202486,2587,9087,2087,2486,261.089
02 feb 202485,3086,9084,9086,4685,48201
01 feb 202485,7086,2085,4085,5184,541.253
31 gen 202487,1586,5084,9085,5084,532.378
30 gen 202487,7588,2087,0087,6086,612.055
*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...