Italia markets closed

Schindler Holding AG (0QO1.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
228,30-0,75 (-0,33%)
Alla chiusura: 05:25PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024228,00229,10226,70228,30228,3079.266
27 mar 2024229,25229,40219,70229,05229,0579.455
26 mar 2024231,25231,70226,80224,40224,4042.450
25 mar 2024233,25233,00230,70233,35233,3540.031
22 mar 2024234,70235,10232,00235,05235,05113.737
21 mar 2024234,30237,00231,50234,00234,0010.267
21 mar 20241 Dividendo
20 mar 2024234,60236,90228,60236,80235,80135.463
19 mar 2024234,40237,30232,20234,30233,3178.241
18 mar 2024235,45237,30233,20235,45234,4694.969
15 mar 2024233,15236,20233,40233,45232,4626.958
14 mar 2024234,20235,50232,80233,85232,8621.757
13 mar 2024234,20235,90231,70233,45232,4616.453
12 mar 2024231,65233,30229,00231,85230,87108.860
11 mar 2024231,65233,90229,20230,90229,92167.070
08 mar 2024233,55234,50231,40233,25232,2613.994
07 mar 2024230,70233,30229,50230,70229,734.160
06 mar 2024230,70232,60229,40230,70229,73137.267
05 mar 2024227,05233,90218,10228,20227,2418.657
04 mar 2024230,00240,00231,60233,45232,467.036
01 mar 2024233,05233,30231,20233,55232,5619.925
29 feb 2024234,90236,30232,00235,05234,0617.428
28 feb 2024231,15234,80229,80230,90229,92116.857
27 feb 2024232,70232,43230,30232,40231,4227.254
26 feb 2024233,85235,70231,40234,40233,416.757
23 feb 2024231,75234,70230,60232,00231,0266.407
22 feb 2024233,35234,00229,70234,00233,0110.618
21 feb 2024230,70232,40230,50231,05230,073.837
20 feb 2024231,45232,10229,10231,65230,678.417
19 feb 2024230,80232,60228,90229,55228,585.352
16 feb 2024230,20231,70227,50230,60229,6312.168
15 feb 2024229,65231,40225,40227,65226,6923.840
14 feb 2024214,20226,80212,90221,55220,6154.980
13 feb 2024218,20218,20215,12217,55216,6344.483
12 feb 2024215,85218,10214,80217,05216,1327.204
09 feb 2024214,60216,70205,50215,35214,4414.025
08 feb 2024215,05222,20214,40215,45214,5423.805
07 feb 2024215,35216,30214,45215,45214,5412.493
06 feb 2024213,55220,60212,20217,55216,636.804
05 feb 2024215,75215,53213,20215,65214,7410.620
02 feb 2024216,20217,40214,00216,80215,889.754
01 feb 2024214,70216,50213,80215,45214,5442.866
31 gen 2024215,25218,20206,60216,70215,78105.942
30 gen 2024215,75217,20213,60218,10217,1850.872
29 gen 2024212,40215,70211,40212,60211,7017.758
26 gen 2024211,75215,50210,81210,70209,8112.479
25 gen 2024207,45211,22206,40208,90208,025.511
24 gen 2024207,55208,80206,70208,10207,228.464
23 gen 2024209,63209,30202,80209,25208,3741.211
22 gen 2024203,38204,20200,10203,52202,6790.789
19 gen 2024205,07205,30201,20204,50203,649.448
18 gen 2024204,98205,80202,40203,75202,8915.308
17 gen 2024208,70205,30202,50202,57201,7288.724
16 gen 2024205,85206,80204,40205,07204,2110.643
15 gen 2024208,80209,60206,40209,05208,178.663
12 gen 2024206,60209,60205,30207,38206,507.826
11 gen 2024205,52209,50205,50207,52206,6510.325
10 gen 2024208,50208,30206,20208,40207,528.550
09 gen 2024208,23209,70207,00207,35206,478.209
08 gen 2024210,00208,60206,50208,23207,353.453
05 gen 2024208,43209,60206,00208,88207,9917.748
04 gen 2024212,70213,40208,20213,45212,5524.982
03 gen 2024207,75213,70208,40212,20211,3050.361
02 gen 2024209,52209,52209,52209,52208,64-
29 dic 2023209,15211,20208,40209,52208,648.957
28 dic 2023209,75210,70209,10210,40209,5129.770
27 dic 2023209,65210,80208,40209,55208,6747.130
22 dic 2023208,32209,80208,60209,18208,298.951
21 dic 2023207,93209,60206,80208,57207,69130.834
20 dic 2023207,38208,80206,30207,65206,7717.438
19 dic 2023207,55210,00207,70210,13209,2415.463
18 dic 2023206,00207,50204,50206,13205,2527.499
15 dic 2023209,05209,90206,50209,27208,3970.793
14 dic 2023207,82209,40205,40208,13207,2564.511
13 dic 2023203,73206,10203,60203,93203,0649.274
12 dic 2023202,20204,20200,40203,38202,5213.908
11 dic 2023201,93204,30201,10202,02201,1727.083
08 dic 2023200,30202,70198,80199,65198,8128.750
07 dic 2023194,68201,00194,85195,45194,6214.944
06 dic 2023196,40197,35195,10196,43195,6014.616
05 dic 2023194,70195,75194,35194,32193,504.638
04 dic 2023196,60196,65194,35196,10195,279.216
01 dic 2023195,85197,65195,65197,27196,4422.859
30 nov 2023196,10196,85194,95195,75194,9239.483
29 nov 2023195,27196,70194,75194,80193,9814.732
28 nov 2023195,18196,60193,85194,50193,6863.368
27 nov 2023192,98197,95195,18196,57195,7413.023
24 nov 2023196,30196,95194,20195,75194,92136.341
23 nov 2023195,27197,00193,30196,60195,7712.341
22 nov 2023194,32195,75193,10195,25194,43109.083
21 nov 2023192,60195,00192,05193,05192,2327.840
20 nov 2023192,98194,60190,85192,60191,794.846
17 nov 2023192,02193,75190,55191,55190,7435.898
16 nov 2023189,05193,20191,50191,73190,9285.775
15 nov 2023193,55195,85192,35192,43191,618.114
14 nov 2023190,00192,95188,80190,70189,8916.970
13 nov 2023190,90191,71189,55191,85191,0414.368
10 nov 2023191,93192,75191,10191,35190,5413.639
09 nov 2023190,35193,90189,95190,60189,808.609
08 nov 2023188,77189,90187,30188,45187,655.889
*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...