Italia markets open in 13 minutes

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:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024198,75195,20195,00193,60193,60-
23 mag 2024193,40198,60196,00197,80197,80584
22 mag 2024193,40193,80192,20192,80192,80597
21 mag 2024197,30196,80195,20195,20195,20297
20 mag 2024------
17 mag 2024201,20204,00196,40197,00197,00152
16 mag 2024201,20201,20201,20201,20201,20-
15 mag 2024194,60201,00194,40200,00200,00131
14 mag 2024194,20196,00194,80194,80194,80187
13 mag 2024192,20194,80191,20192,20192,2018.269
10 mag 2024193,00193,60191,80193,60193,6062.467
09 mag 2024------
08 mag 2024191,50193,00189,80192,15192,151.217
07 mag 2024189,50192,00190,40190,40190,4079
03 mag 2024193,20199,00194,20197,65197,65399
02 mag 2024189,50193,40190,20192,00192,00145
01 mag 2024------
30 apr 2024181,70198,60188,00191,00191,00680
29 apr 2024180,10177,60173,20177,60177,609
26 apr 2024176,20179,20177,20177,22177,221.658
25 apr 2024174,30183,00176,20177,42177,423.365
24 apr 2024174,70175,40173,60174,82174,82782
23 apr 2024170,00170,88168,80169,60169,60922
22 apr 2024169,00171,40168,80168,98168,98331
19 apr 2024169,40169,40168,60168,62168,62598
18 apr 2024174,10171,40168,80169,18169,18336
17 apr 2024168,60170,40168,40170,40170,40171
16 apr 2024172,50169,80168,60169,55169,55370
15 apr 2024172,50173,22171,00173,22173,22139
12 apr 2024174,10174,72171,97174,72174,72325
11 apr 2024176,00175,40172,80175,18175,1848
10 apr 2024180,50182,00174,60177,41177,41222
09 apr 2024182,50182,00179,40181,98181,98247
08 apr 2024182,50182,51181,80182,26182,26403
05 apr 2024180,30182,60179,20181,62181,62389
04 apr 2024184,40184,40180,20180,22180,221.370
03 apr 2024186,20182,60176,80179,52179,521.085
02 apr 2024187,20189,00183,20183,20183,20516
28 mar 2024184,80190,80185,20186,92186,92229
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
*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...