Italia markets close in 1 hour 51 minutes

Luzerner Kantonalbank AG (0QNU.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
67,90-0,40 (-0,59%)
In data: 10:48AM BST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202468,0068,0067,9067,9067,9038
29 apr 202468,3068,3068,3068,3068,30122
26 apr 202468,2068,2067,8068,1068,101.086
25 apr 202467,9067,9067,6967,7167,714.084
24 apr 202468,3068,4768,0068,4768,473.991
23 apr 202469,1069,2968,5868,5868,584.263
22 apr 202469,4269,4269,2069,2069,202.742
19 apr 202468,9069,2068,7069,2069,203.258
18 apr 202468,4069,0068,2068,4068,402.914
18 apr 20242.5 Dividendo
17 apr 202470,1070,4070,1070,3167,81849
16 apr 202470,2070,4070,2070,2067,70849
15 apr 202470,5870,5870,5070,5067,99380
12 apr 202470,7070,9270,6670,6668,14553
11 apr 202470,6070,6070,4070,5668,05302
10 apr 202470,7070,7370,6070,6768,16224
09 apr 202470,5070,8170,3970,4867,98623
08 apr 202471,0671,2171,0671,2168,68173
05 apr 2024------
04 apr 202470,5070,6170,3070,6168,10185
03 apr 202470,2070,2070,1970,1967,70383
02 apr 202470,4070,5070,3570,3967,89201
28 mar 202470,4070,7070,3970,6668,15439
27 mar 202470,0070,4169,9970,2067,70489
26 mar 202470,0070,0670,0070,0667,57457
25 mar 202470,7070,7070,2970,2967,791.573
22 mar 202470,2070,7069,8070,3667,86840
21 mar 202470,3070,6070,3070,4167,90287
20 mar 202470,4070,5170,0070,2967,791.437
19 mar 202470,0070,5070,0070,4067,90596
18 mar 202470,0070,0469,9770,0067,51258
15 mar 202470,5070,5070,0070,0067,51855
14 mar 202470,7070,7070,3070,6168,101.089
13 mar 202470,5070,7670,3070,7668,24813
12 mar 202470,3070,3070,3070,3067,806
11 mar 202470,5070,5070,4970,4967,9948
08 mar 202470,3070,4070,3070,4067,90216
07 mar 202470,3070,6070,2070,6068,09986
06 mar 202470,5070,6470,4570,5067,99737
05 mar 202470,4070,4070,0970,4067,901.238
04 mar 202470,6070,9170,5670,7068,192.220
01 mar 202470,8071,3070,8070,9868,46537
29 feb 202470,6070,8370,5670,8368,31745
28 feb 202470,9071,3770,8070,8068,2873
27 feb 202471,3071,4071,0071,4068,86763
26 feb 202471,1071,3471,0071,0068,48237
23 feb 202471,6971,9071,6971,9069,34197
22 feb 202471,1071,1271,0771,1168,58399
21 feb 202471,3071,5071,3071,3068,76313
20 feb 202471,3071,5171,3071,4068,8685
19 feb 202471,2771,5071,2071,5068,961.373
16 feb 202471,7071,7071,1071,4968,941.061
15 feb 202470,9071,3070,6171,0068,48249
14 feb 202471,3271,4470,8371,4468,901.197
13 feb 202470,9071,3070,8070,8068,28550
12 feb 202471,2071,5171,0771,4068,86959
09 feb 202470,0070,6870,0070,4267,911.282
08 feb 202470,2070,9070,0070,6868,172.392
07 feb 202470,0070,3069,9970,3067,80347
06 feb 202471,8171,8171,1971,1968,66228
05 feb 202472,0972,4372,0972,2069,63711
02 feb 202473,0073,0072,5072,7170,12545
01 feb 202472,4072,8072,4072,8070,21267
31 gen 202471,8071,9171,7571,8069,24227
30 gen 202471,8272,0171,6971,8069,25180
29 gen 202470,7871,2070,5970,9068,38427
26 gen 202471,0071,6070,7070,7068,1817.525
25 gen 202471,5071,6071,0071,0068,47408
24 gen 202471,4072,0071,3072,0069,44612
23 gen 202471,6071,6071,3071,6069,05631
22 gen 202471,7071,8071,4071,8069,25570
19 gen 202471,7072,0171,2071,7569,201.528
18 gen 202471,2072,1071,2071,8069,251.537
17 gen 202472,1072,1071,8071,9569,39737
16 gen 202472,1072,4072,1072,2069,63541
15 gen 202472,3072,3072,1272,2069,63591
12 gen 202472,5072,5172,1072,3269,75419
11 gen 202472,5072,6072,2072,2069,63953
10 gen 202472,3072,6072,2072,5069,92415
09 gen 202472,8073,2072,5072,9070,312.815
08 gen 202472,5072,9071,8072,9070,317.794
05 gen 202472,9072,9072,0072,8070,212.205
04 gen 202471,4073,0071,4071,4068,862.829
03 gen 202471,6071,6070,7071,1068,571.839
02 gen 2024------
29 dic 202372,0072,0071,7072,0069,441.044
28 dic 202371,6071,8071,3071,3068,762.086
27 dic 202371,3071,7071,3071,6069,05951
22 dic 202371,0071,4070,6071,4068,8617.729
21 dic 202370,5071,0070,2070,9068,381.161
20 dic 202370,7071,1070,0070,9068,382.025
19 dic 202371,3071,4070,4070,7068,191.120
18 dic 202370,0070,8069,6369,6367,16771
15 dic 202370,6070,6069,8069,8067,322.398
14 dic 202371,0071,0070,6970,6968,18781
13 dic 202371,2071,2070,7970,9068,38130
12 dic 202371,9071,9070,5971,1068,57830
11 dic 202371,7072,0071,7072,0069,44546
08 dic 202371,4071,8071,4071,7069,153.711
07 dic 202371,5072,0071,3071,9069,341.460
*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...