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: 06:28PM BST
Periodo di tempo:
03 ott 2022 - 03 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
13 lug 2023195,20195,60193,80194,96194,96969
12 lug 2023210,25197,00192,80195,58195,5817.095
11 lug 2023192,60193,23189,98190,98190,98257
10 lug 2023188,10191,40187,00191,07191,071.070
07 lug 2023184,60188,40185,40187,16187,161.199
06 lug 2023191,70190,20183,00183,62183,621.184
05 lug 2023188,10190,00186,20186,67186,671.463
04 lug 2023185,40191,02186,78189,67189,67699
03 lug 2023191,10190,24183,91186,40186,40918
30 giu 2023190,70191,80190,00190,82190,82969
29 giu 2023189,50190,60189,20189,64189,641.530
28 giu 2023191,50191,02186,78191,02191,02535
27 giu 2023187,00190,80188,40189,02189,02607
26 giu 2023190,30190,70188,40190,12190,121.658
23 giu 2023196,20193,40189,80191,30191,301.738
22 giu 2023198,65196,40193,00193,18193,18942
21 giu 2023197,75199,40197,80198,63198,63402
20 giu 2023207,00205,00198,00198,02198,022.335
19 giu 2023211,75209,00206,00207,65207,651.402
16 giu 2023220,00217,00211,50213,48213,48457
15 giu 2023216,75218,00213,00213,70213,701.266
14 giu 2023228,00220,79216,48216,48216,48609
13 giu 2023224,00226,95221,48226,95226,95213
12 giu 2023215,75223,00215,50220,48220,48985
09 giu 2023213,75217,50213,50215,98215,98943
08 giu 2023212,75214,05212,00213,37213,37531
07 giu 2023214,25214,54213,50213,98213,985.196
06 giu 2023215,25218,00216,50217,81217,811.280
05 giu 2023224,00223,00218,00218,48218,481.660
02 giu 2023220,50224,52219,50224,52224,5215.302
01 giu 2023224,00220,50218,50219,66219,66287
31 mag 2023226,00225,00222,50223,46223,462.054
30 mag 2023226,50227,00224,00225,96225,96476
26 mag 2023226,00227,98225,00226,52226,527.347
25 mag 2023227,00227,52223,50227,52227,52509
24 mag 2023231,75229,00225,50226,85226,851.465
23 mag 2023241,00244,00232,00236,33236,331.004
22 mag 2023241,00241,50237,00240,40240,40599
19 mag 2023235,75244,00238,00241,96241,964.178
18 mag 2023------
17 mag 2023240,50242,00235,50239,39239,39548
16 mag 2023251,75248,00237,50241,78241,781.006
15 mag 2023245,00250,50244,00246,98246,988.037
12 mag 2023240,00245,00239,00243,51243,513.865
*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...