Italia markets close in 7 hours 45 minutes

u-blox Holding AG (0QNI.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
115,84+0,67 (+0,58%)
Al 06:45PM BST. Mercato aperto.
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 202378,3577,6876,2076,3076,301.366
02 ott 202378,0579,1077,8878,2478,241.944
29 set 202376,3079,2075,4078,2278,225.197
28 set 202374,0576,6074,7076,1076,106.626
27 set 202374,3575,3074,0074,3074,306.477
26 set 202376,4075,4073,4074,4374,439.801
25 set 202377,5076,6074,4075,8975,896.580
22 set 202376,1077,2075,2076,2676,264.116
21 set 202377,8077,5076,2076,9776,978.052
20 set 202377,6077,9976,3077,6077,607.416
19 set 202376,8078,4077,1077,9077,904.399
18 set 202377,5077,8076,8077,3877,383.164
15 set 202377,0078,9076,0077,9077,901.977
14 set 202376,5076,9975,8076,5976,592.552
13 set 202377,2077,4075,6076,3576,353.161
12 set 202377,3077,5075,6075,8475,846.281
11 set 202379,0579,4076,8077,5177,511.924
08 set 202378,8579,7077,5978,7978,792.040
07 set 202378,8579,6078,8079,6079,604.047
06 set 202379,0579,7078,9079,0379,0311.271
05 set 202380,0080,4380,0480,2080,202.907
04 set 202379,2580,9079,2080,1980,198.391
01 set 202378,6579,4077,6078,5678,561.949
31 ago 202378,7579,4076,9078,9078,903.205
30 ago 202378,4579,2078,4078,6378,633.187
29 ago 202377,3078,7077,1078,2078,203.749
25 ago 202377,3078,4076,6077,5077,5013.749
24 ago 202378,1579,8077,6077,8077,803.652
23 ago 202379,1578,9075,6076,7576,7511.932
22 ago 202377,6079,9078,9079,4179,4111.413
21 ago 202377,0078,9074,8076,5276,5215.667
18 ago 202382,4582,2072,8078,0078,0031.407
17 ago 202391,7592,9091,4092,8192,817.913
16 ago 202394,3593,8091,3092,1092,107.656
15 ago 202394,1595,3094,0294,1394,134.355
14 ago 202392,8095,5092,6094,4994,494.120
11 ago 202394,2593,5092,7692,7692,762.568
10 ago 202394,5594,8094,1094,2794,272.670
09 ago 202395,0596,2094,0094,9694,962.101
08 ago 202394,0595,4094,5094,9994,992.912
07 ago 202394,2595,0094,4094,6694,661.598
04 ago 202394,8595,1093,7094,6694,663.004
03 ago 202394,9595,3093,5093,7093,704.132
02 ago 202396,9097,9095,6095,6295,622.137
01 ago 2023------
31 lug 202398,8098,6097,0497,9397,932.515
28 lug 202399,2098,9097,8098,8098,802.973
27 lug 202397,4099,1296,1098,2998,291.696
26 lug 202398,3598,1096,1096,6196,615.692
25 lug 202396,0098,4097,6498,3098,302.143
24 lug 202394,3597,2094,2896,1296,128.018
21 lug 202395,5597,7093,5095,2195,213.719
20 lug 202396,3098,3096,3097,1097,108.901
19 lug 202399,1599,0097,2097,9197,912.111
18 lug 202396,0099,9096,1099,3799,374.303
17 lug 2023100,15100,2096,7097,2697,265.426
14 lug 2023102,05102,2099,40100,00100,006.027
13 lug 2023100,95102,3899,50102,38102,382.915
12 lug 2023105,00104,20100,40100,40100,409.008
11 lug 202399,6098,9794,6095,0095,004.380
10 lug 2023101,15101,6099,4999,6999,693.267
07 lug 202398,00101,2098,00101,00101,005.536
06 lug 2023101,1599,5297,5097,9397,937.654
05 lug 202397,0097,2095,7096,3496,343.774
04 lug 202397,0097,8097,4097,6397,632.756
03 lug 2023100,5598,6296,9097,3997,394.068
30 giu 202396,3098,6095,2098,0998,0912.002
29 giu 202396,0096,4094,4095,1195,1111.175
28 giu 202394,0596,2092,3094,3794,3711.007
27 giu 202394,9595,1093,1093,2193,2111.122
26 giu 2023101,3598,5092,8094,0094,009.241
23 giu 2023108,30108,2098,60101,21101,2119.632
22 giu 2023109,70110,79109,39109,39109,39868
21 giu 2023113,80113,00110,00110,88110,882.291
20 giu 2023113,60114,60112,80113,79113,791.716
19 giu 2023116,30115,80113,60114,02114,021.216
16 giu 2023118,30118,19115,80117,00117,005.634
15 giu 2023120,80119,20116,79117,92117,922.546
14 giu 2023120,00122,60120,40120,60120,603.140
13 giu 2023120,20124,60121,40121,80121,801.709
12 giu 2023118,70122,00119,80121,60121,602.689
09 giu 2023120,00119,80118,40118,40118,402.186
08 giu 2023116,50118,60116,59118,14118,143.061
07 giu 2023116,30118,20116,60117,48117,481.783
06 giu 2023116,90116,40113,00115,37115,373.329
05 giu 2023118,70118,20112,60116,17116,173.839
02 giu 2023116,30119,00116,40118,75118,755.182
01 giu 2023117,90117,80115,51116,29116,291.893
31 mag 2023116,10120,80117,37118,40118,409.156
30 mag 2023112,60119,20115,03118,59118,595.069
26 mag 2023111,30115,60111,80115,20115,2021.912
25 mag 2023109,50111,40108,80110,21110,213.743
24 mag 2023111,30109,80108,00108,40108,401.710
23 mag 2023111,70112,60110,00110,80110,80621
22 mag 2023114,20113,21111,54111,80111,801.024
19 mag 2023110,90114,40112,80113,00113,002.364
18 mag 2023------
17 mag 2023111,10111,40109,60110,09110,091.276
16 mag 2023110,90112,60109,79111,60111,601.693
15 mag 2023113,00115,60110,60110,82110,823.833
*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...