Italia markets close in 57 minutes

Dätwyler Holding AG (0QNJ.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
217,50-1,43 (-0,65%)
In data: 07:29AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024188,90189,40184,80187,09187,09736
26 mar 2024188,90190,40185,80185,80185,801.493
25 mar 2024188,50191,36188,60189,68189,68857
22 mar 2024186,20190,60188,20189,42189,42683
21 mar 2024181,50187,40182,00185,98185,98712
20 mar 2024182,10182,00178,16179,02179,02807
19 mar 2024184,40183,00176,00178,18178,18233
18 mar 2024188,90186,74182,00183,00183,004.319
18 mar 20243.2 Dividendo
15 mar 2024189,50193,60185,20187,30184,1068
14 mar 2024188,90190,92187,60187,60184,39499
13 mar 2024187,40188,40185,38188,34185,121.315
12 mar 2024186,60188,80183,42183,42180,29239
11 mar 2024187,40188,20185,00186,10182,923.264
08 mar 2024185,00187,80184,20186,80183,6193
07 mar 2024185,20186,98180,20186,98183,79524
06 mar 2024184,00185,60184,00184,96181,80269
05 mar 2024185,20184,63183,58183,58180,45641
04 mar 2024187,00186,20179,60183,03179,903.430
01 mar 2024181,90187,00183,20186,85183,66567
29 feb 2024189,70191,20180,46184,33181,181.190
28 feb 2024189,90190,82189,00190,82187,56685
27 feb 2024187,20189,00187,53188,98185,75503
26 feb 2024188,70189,20186,59186,78183,59461
23 feb 2024188,10188,58186,09188,58185,36371
22 feb 2024187,40189,40186,40188,38185,16477
21 feb 2024189,10188,80183,80187,42184,22277
20 feb 2024189,50191,20188,40188,98185,75357
19 feb 2024186,00190,00183,00189,19185,96843
16 feb 2024185,40186,40183,18183,18180,05234
15 feb 2024181,50188,80185,40187,53184,33991
14 feb 2024181,50191,20177,40186,64183,452.225
13 feb 2024177,80186,20178,20184,24181,102.178
12 feb 2024179,00179,60174,00176,98173,963.509
09 feb 2024184,00187,00178,98178,98175,922.921
08 feb 2024174,30184,44173,20184,44181,291.972
07 feb 2024171,00174,60165,40174,60171,62976
06 feb 2024179,80181,40171,20172,58169,63468
05 feb 2024172,70178,20176,20177,44174,412.673
02 feb 2024179,20177,60172,96172,96170,01132
01 feb 2024179,00178,21176,60178,21175,16167
31 gen 2024180,30178,00175,20175,78172,78714
30 gen 2024181,70180,50178,38179,92176,841.484
29 gen 2024181,10181,40177,80181,38178,28733
26 gen 2024182,90181,60179,59180,98177,89401
25 gen 2024179,80182,78178,82182,78179,66172
24 gen 2024182,50182,20178,40179,80176,731.878
23 gen 2024182,50183,40181,20181,78178,68464
22 gen 2024179,40181,20179,00179,73176,66289
19 gen 2024181,90181,40178,40179,38176,321.569
18 gen 2024181,50181,20180,20180,62177,54620
17 gen 2024181,70183,00180,40182,36179,251.058
16 gen 2024182,70183,00180,40181,43178,33755
15 gen 2024184,60184,20182,00182,60179,48231
12 gen 2024184,40188,00184,20184,60181,45515
11 gen 2024181,90186,60183,20184,80181,641.479
10 gen 2024186,40182,20180,20180,79177,70502
09 gen 2024185,00186,40182,78185,59182,42843
08 gen 2024182,30185,00180,00182,62179,50699
05 gen 2024183,10185,40179,80182,47179,35780
04 gen 2024183,50188,60175,00182,40179,292.557
03 gen 2024194,00193,40188,80191,95188,671.590
02 gen 2024------
29 dic 2023196,20198,20194,60195,26191,92800
28 dic 2023198,10198,40195,60196,27192,912.053
27 dic 2023197,75198,60195,20198,00194,62426
22 dic 2023195,30199,60195,00197,77194,39651
21 dic 2023199,65197,60193,00195,87192,531.157
20 dic 2023200,65202,00195,80198,20194,811.328
19 dic 2023201,10202,00200,50201,00197,571.235
18 dic 2023202,45202,50196,62197,01193,65435
15 dic 2023204,10207,50202,50204,00200,514.295
14 dic 2023199,55204,00199,40202,52199,062.079
13 dic 2023197,75200,50195,20196,00192,65500
12 dic 2023201,65201,50198,40199,62196,21435
11 dic 2023201,20203,02198,92198,92195,522.973
08 dic 2023202,10203,00200,50201,98198,534.072
07 dic 2023200,20202,50199,00202,03198,581.440
06 dic 2023190,50201,00192,80200,46197,041.774
05 dic 2023192,60193,81191,40191,42188,15151
04 dic 2023194,40195,00189,80191,47188,2046.360
01 dic 2023198,75200,00192,40194,64191,311.635
30 nov 2023193,40198,60190,40198,20194,823.236
29 nov 2023190,50198,00192,80196,48193,12490
28 nov 2023190,70191,40189,80191,00187,741.964
27 nov 2023194,80197,00190,60194,58191,26952
24 nov 2023189,90195,40190,60194,80191,47968
23 nov 2023194,40195,80191,10193,68190,37450
22 nov 2023188,70194,00189,00192,66189,371.069
21 nov 2023190,90193,60187,40188,49185,27595
20 nov 2023189,50193,20189,60192,58189,292.200
17 nov 2023189,50192,20188,20188,33185,11871
16 nov 2023190,30192,60187,20189,13185,90746
15 nov 2023186,60192,60189,00191,14187,873.377
14 nov 2023179,00188,00183,00187,20184,001.014
13 nov 2023177,00181,80178,40181,80178,691.782
10 nov 2023171,80179,20174,20177,00173,97804
09 nov 2023171,60176,00171,20174,36171,382.106
08 nov 2023172,50172,60170,00170,20167,29705
07 nov 2023169,80175,40170,76170,80167,883.582
*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...