Italia Markets closed

Dätwyler Holding AG (0QNJ.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
218,93+3,69 (+1,72%)
Alla chiusura: 05:28PM GMT
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2023198,75200,00192,40194,64194,641.635
30 nov 2023193,40198,60190,40198,20198,203.236
29 nov 2023190,50198,00192,80196,48196,48490
28 nov 2023190,70191,40189,80191,00191,001.964
27 nov 2023194,80197,00190,60194,58194,58952
24 nov 2023189,90195,40190,60194,80194,80968
23 nov 2023194,40195,80191,10193,68193,68450
22 nov 2023188,70194,00189,00192,66192,661.069
21 nov 2023190,90193,60187,40188,49188,49595
20 nov 2023189,50193,20189,60192,58192,582.200
17 nov 2023189,50192,20188,20188,33188,33871
16 nov 2023190,30192,60187,20189,13189,13746
15 nov 2023186,60192,60189,00191,14191,143.377
14 nov 2023179,00188,00183,00187,20187,201.014
13 nov 2023177,00181,80178,40181,80181,801.782
10 nov 2023171,80179,20174,20177,00177,00804
09 nov 2023171,60176,00171,20174,36174,362.106
08 nov 2023172,50172,60170,00170,20170,20705
07 nov 2023169,80175,40170,76170,80170,803.582
06 nov 2023170,80175,42168,18172,99172,998.751
03 nov 2023171,00175,20167,62174,80174,804.540
02 nov 2023160,60167,20162,20165,98165,981.514
01 nov 2023160,40161,60158,00160,02160,0215.193
31 ott 2023156,30160,40157,20159,51159,512.171
30 ott 2023159,50158,23156,00157,12157,121.053
27 ott 2023156,50157,20155,60156,55156,551.445
26 ott 2023161,60157,40154,40155,39155,391.775
25 ott 2023166,30163,20160,00161,24161,243.127
24 ott 2023165,90166,40165,00166,05166,051.426
23 ott 2023165,50165,40162,89163,87163,871.853
20 ott 2023166,50168,00163,80165,64165,641.864
19 ott 2023166,30166,60164,20166,05166,05608
18 ott 2023166,50168,00165,80167,13167,13605
17 ott 2023168,00167,22163,00164,33164,332.489
16 ott 2023171,00171,00167,80168,16168,16733
13 ott 2023173,90178,40170,40172,42172,42858
12 ott 2023171,60175,22172,20173,08173,08917
11 ott 2023170,20173,00170,20171,71171,71589
10 ott 2023168,00170,00168,20168,65168,65452
09 ott 2023169,20173,00165,80166,02166,025.033
06 ott 2023171,00172,80168,98171,48171,481.595
05 ott 2023165,90171,00167,00169,27169,27904
04 ott 2023166,30166,80163,60165,06165,062.256
03 ott 2023173,50170,40166,40167,08167,08515
02 ott 2023175,70176,60170,60172,42172,421.308
29 set 2023170,20178,40173,80176,00176,003.118
28 set 2023167,50173,00166,00169,41169,414.874
27 set 2023169,20170,80165,00166,00166,002.037
26 set 2023176,00174,00168,98170,84170,841.844
25 set 2023174,70175,80172,60174,90174,902.725
22 set 2023171,60176,60171,20174,20174,202.681
21 set 2023169,00171,60169,00170,70170,701.547
20 set 2023166,90170,24167,80169,00169,001.320
19 set 2023165,90168,80166,20168,24168,241.295
18 set 2023166,50167,20164,20165,71165,71831
15 set 2023165,50167,80166,60167,40167,40115
14 set 2023166,50166,40163,40164,26164,261.370
13 set 2023171,20176,20164,00165,06165,06527
12 set 2023166,10167,00164,60165,17165,17605
11 set 2023170,60172,00167,00167,09167,091.294
08 set 2023174,50172,40169,20170,73170,73919
07 set 2023174,50177,80175,20176,26176,26865
06 set 2023182,70180,20177,19177,19177,191.482
05 set 2023179,20182,60180,20182,32182,32992
04 set 2023180,90182,40180,00182,02182,021.313
01 set 2023184,20183,20176,80178,80178,801.498
31 ago 2023185,00185,80182,20184,13184,131.113
30 ago 2023187,20186,00183,18185,20185,2010.770
29 ago 2023188,10188,40183,38185,80185,80694
25 ago 2023190,70188,00185,80186,80186,801.773
24 ago 2023187,40190,00188,00188,72188,721.674
23 ago 2023176,40186,80182,60186,07186,078.024
22 ago 2023173,90182,20174,00179,46179,463.864
21 ago 2023171,20175,60171,40174,52174,522.607
18 ago 2023171,80171,40169,38169,38169,381.464
17 ago 2023171,80174,20171,40171,96171,961.478
16 ago 2023172,90173,40171,00173,40173,401.261
15 ago 2023170,80174,00169,60172,44172,441.450
14 ago 2023173,90173,40171,20172,60172,601.280
11 ago 2023174,10177,40172,00173,80173,804.360
10 ago 2023168,40172,00170,15170,40170,405.631
09 ago 2023169,80170,62168,21168,40168,401.253
08 ago 2023171,00169,40167,40169,40169,405.506
07 ago 2023170,80170,20166,80169,00169,002.522
04 ago 2023168,80170,80166,60170,80170,802.671
03 ago 2023168,20169,00166,80167,00167,003.285
02 ago 2023172,10171,20167,40167,60167,6020.498
01 ago 2023------
31 lug 2023172,10174,60169,20172,40172,403.362
28 lug 2023171,80172,60170,00171,80171,8017.811
27 lug 2023173,30178,00172,80174,58174,581.585
26 lug 2023187,60187,00173,00175,23175,2320.488
25 lug 2023187,60192,00185,60186,78186,78786
24 lug 2023174,90190,40170,00188,98188,984.261
21 lug 2023182,90183,80181,40183,02183,02674
20 lug 2023188,10191,60183,00184,54184,541.244
19 lug 2023193,80192,60188,40189,42189,42467
18 lug 2023193,00195,00189,40190,74190,741.545
17 lug 2023196,10196,28192,98192,98192,981.201
14 lug 2023195,00199,00193,20196,85196,851.309
*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...