Italia markets close in 5 hours 20 minutes

Burckhardt Compression Holding AG (0QNN.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
565,00-2,50 (-0,44%)
In data: 10:10AM GMT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024565,00565,00565,00565,00565,0088
27 mar 2024559,00568,00557,60567,50567,50992
26 mar 2024559,00560,00555,99556,00556,00597
25 mar 2024557,00564,00555,06560,00560,001.203
22 mar 2024560,00566,14560,00566,00566,00251
21 mar 2024557,00569,06548,00563,52563,52649
20 mar 2024537,00546,87537,00546,05546,05960
19 mar 2024531,00539,00531,00537,00537,00445
18 mar 2024541,00542,00534,00535,00535,00218
15 mar 2024547,00551,00547,00549,00549,0068
14 mar 2024547,00550,00545,00546,00546,00313
13 mar 2024546,00550,05545,00546,00546,00499
12 mar 2024545,00549,00542,00545,00545,00501
11 mar 2024535,00541,00535,00540,00540,00554
08 mar 2024538,00541,00535,89541,00541,00118
07 mar 2024531,00533,05527,00533,05533,05346
06 mar 2024529,00536,00526,00532,78532,78715
05 mar 2024519,00526,00519,00524,11524,11839
04 mar 2024527,00529,00518,00527,00527,001.291
01 mar 2024524,00530,00524,00525,95525,95412
29 feb 2024524,00529,00521,00526,05526,05573
28 feb 2024515,00519,00512,00516,95516,95403
27 feb 2024503,00516,00503,00516,00516,00390
26 feb 2024509,00510,00502,00507,05507,05378
23 feb 2024500,00510,37500,00506,95506,95415
22 feb 2024497,50501,00493,50500,95500,951.661
21 feb 2024487,50491,05485,50491,05491,05229
20 feb 2024488,50488,50485,50485,50485,50528
19 feb 2024479,50486,00478,50484,45484,45290
16 feb 2024480,00487,00473,00483,12483,12980
15 feb 2024476,50481,00472,50473,00473,00376
14 feb 2024459,00469,42453,50463,35463,35805
13 feb 2024460,00461,50452,00454,04454,041.039
12 feb 2024460,00462,50458,50462,50462,502.645
09 feb 2024471,00472,00460,00472,00472,001.114
08 feb 2024480,50480,50472,30472,96472,96186
07 feb 2024482,00482,00471,95473,00473,001.258
06 feb 2024475,00479,00469,24479,00479,00270
05 feb 2024486,00486,00470,45470,50470,50223
02 feb 2024485,50488,50485,00488,00488,00383
01 feb 2024490,50491,50485,00485,55485,55495
31 gen 2024493,00494,50484,99484,99484,99176
30 gen 2024495,00495,84488,50492,90492,90237
29 gen 2024495,50498,00493,00497,99497,99449
26 gen 2024488,50502,00488,50500,99500,991.180
25 gen 2024483,50485,00482,05484,98484,981.121
24 gen 2024483,50485,50478,60478,60478,60250
23 gen 2024480,50487,50472,50486,86486,862.557
22 gen 2024480,50482,00478,00481,00481,00226
19 gen 2024489,00489,00474,23474,23474,23610
18 gen 2024485,00485,00481,00483,00483,00837
17 gen 2024488,00488,00478,00483,40483,402.277
16 gen 2024489,50496,05488,50490,31490,311.168
15 gen 2024480,00490,00479,00489,00489,00771
12 gen 2024490,50493,00490,00493,00493,00271
11 gen 2024494,00494,00486,00487,50487,50371
10 gen 2024488,50493,00488,00488,66488,66257
09 gen 2024491,50494,00487,75493,00493,00493
08 gen 2024492,00494,00480,00487,02487,02673
05 gen 2024491,00492,50487,00488,99488,99386
04 gen 2024505,00505,00487,00487,49487,49288
03 gen 2024504,00507,00485,00485,45485,45243
02 gen 2024------
29 dic 2023502,00508,00502,00507,00507,00374
28 dic 2023506,00507,00503,00505,99505,992.191
27 dic 2023507,00512,00506,00506,00506,001.644
22 dic 2023505,00512,00505,00506,73506,731.257
21 dic 2023503,00511,00503,00505,00505,003.664
20 dic 2023516,00517,00508,00510,90510,90623
19 dic 2023514,00520,00512,05516,00516,00661
18 dic 2023508,00514,00503,00509,99509,99504
15 dic 2023504,00516,00502,00512,29512,292.332
14 dic 2023505,00505,00498,00503,00503,00392
13 dic 2023491,50495,00489,50494,61494,61184
12 dic 2023493,00497,50487,45496,06496,06956
11 dic 2023492,00493,00485,00491,00491,00562
08 dic 2023479,00499,00479,00494,98494,984.688
07 dic 2023468,00480,00464,00479,48479,481.352
06 dic 2023472,00473,00469,00470,50470,50468
05 dic 2023472,50475,00470,50474,50474,50710
04 dic 2023484,00484,00470,50473,00473,001.124
01 dic 2023490,00494,50481,50493,50493,501.104
30 nov 2023494,00494,00485,50490,00490,00884
29 nov 2023487,00493,50487,00490,47490,47264
28 nov 2023480,00484,00479,00484,00484,00261
27 nov 2023493,00493,50482,50484,20484,20358
24 nov 2023491,00494,00490,50490,99490,99241
23 nov 2023491,50499,00491,50495,67495,67237
22 nov 2023492,00492,50487,50490,50490,50549
21 nov 2023501,00501,00488,50490,50490,50735
20 nov 2023509,00510,00505,00508,00508,00261
17 nov 2023510,00510,00504,95507,05507,05289
16 nov 2023507,00509,00503,95506,67506,67609
15 nov 2023507,00519,00507,00514,49514,493.777
14 nov 2023497,00507,00495,50507,00507,00236
13 nov 2023498,50498,50491,50492,78492,78443
10 nov 2023491,00495,50490,00490,00490,00314
09 nov 2023489,50501,00489,50493,75493,75954
08 nov 2023485,50486,50483,95484,61484,61501
07 nov 2023482,00486,00480,50483,00483,00869
*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...