Italia markets open in 4 hours 19 minutes

PSP Swiss Property AG (0QO8.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
114,05-0,79 (-0,69%)
Alla chiusura: 05:34PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024114,30114,40113,60113,90113,9020.267
29 apr 2024115,20115,40114,84114,84114,84463
26 apr 2024114,00114,70113,70114,50114,507.282
25 apr 2024115,00115,20114,00114,65114,6568.342
24 apr 2024116,90116,90115,20115,20115,206.409
23 apr 2024115,90117,00115,90116,91116,9113.613
22 apr 2024117,10117,20115,70116,00116,0015.189
19 apr 2024116,50116,60116,00116,60116,6083.931
18 apr 2024113,90116,80113,90116,78116,7839.821
17 apr 2024113,90114,90113,90114,32114,322.369
16 apr 2024112,70114,50112,70113,95113,9572.048
15 apr 2024112,90114,80112,90114,41114,419.027
12 apr 2024113,10114,00112,90113,58113,5821.716
11 apr 2024112,00112,40111,50112,30112,3011.774
10 apr 2024114,00114,00111,50111,93111,9310.303
09 apr 2024115,60115,60113,49113,50113,5023.207
08 apr 2024116,40118,50114,00114,50114,5026.928
08 apr 20243.85 Dividendo
05 apr 2024119,20119,20117,90118,41114,5672.781
04 apr 2024119,40119,70119,00119,60115,71144.173
03 apr 2024118,80119,40117,90119,20115,3210.265
02 apr 2024117,40119,00117,10117,58113,76233.954
28 mar 2024117,70118,80117,57118,20114,3637.738
27 mar 2024116,20117,70116,00117,70113,877.429
26 mar 2024116,70117,70116,30116,30112,5214.642
25 mar 2024116,00117,61116,00117,10113,299.320
22 mar 2024117,60117,60116,70117,20113,3912.263
21 mar 2024113,70116,80113,70116,29112,518.754
20 mar 2024114,50114,61114,39114,51110,7981.607
19 mar 2024114,20114,30113,70114,05110,3431.418
18 mar 2024114,00114,70113,70114,44110,7218.077
15 mar 2024113,00114,02113,00114,01110,3016.123
14 mar 2024113,50114,40113,20113,41109,722.625
13 mar 2024114,80114,80113,20114,01110,3030.438
12 mar 2024114,50114,70113,50113,86110,161.720
11 mar 2024112,70114,00112,70113,30109,6218.213
08 mar 2024111,90113,20111,90113,09109,41219
07 mar 2024112,00113,40111,90112,50108,8433.212
06 mar 2024112,40113,35112,00113,35109,666.817
05 mar 2024112,60112,70112,20112,30108,655.109
04 mar 2024114,80114,80112,10112,40108,756.103
01 mar 2024113,80113,80112,60113,31109,6321.731
29 feb 2024112,90112,90111,60112,50108,848.524
28 feb 2024113,90113,90111,70112,40108,7513.615
27 feb 2024112,10114,50112,10114,11110,4024.381
26 feb 2024114,10114,10112,90113,41109,738.374
23 feb 2024113,60114,50113,60114,38110,6611.352
22 feb 2024115,00115,40114,28114,30110,5810.389
21 feb 2024115,60115,80114,80115,00111,2611.923
20 feb 2024114,00115,70114,00115,48111,731.962
19 feb 2024115,30115,31114,50115,30111,5515.468
16 feb 2024115,30115,90114,62115,30111,554.458
15 feb 2024114,40115,80114,10115,30111,5510.155
14 feb 2024113,00113,90112,80113,31109,633.140
13 feb 2024114,70115,00113,20113,30109,622.002
12 feb 2024112,50114,60112,50114,20110,4912.027
09 feb 2024113,10114,10113,10113,31109,631.835
08 feb 2024113,90114,30113,20114,05110,343.282
07 feb 2024114,70115,10113,80114,50110,783.254
06 feb 2024114,80115,10113,80114,31110,595.167
05 feb 2024115,30115,40114,40114,60110,874.735
02 feb 2024116,20116,40114,60114,80111,073.152
01 feb 2024114,50115,40114,50115,20111,4536.322
31 gen 2024116,40116,40115,29115,30111,5512.500
30 gen 2024115,60116,50115,60116,00112,234.505
29 gen 2024116,00116,80115,70115,70111,941.583
26 gen 2024114,70116,35114,69116,01112,248.129
25 gen 2024115,40115,80115,15115,80112,034.151
24 gen 2024114,20115,80114,20115,00111,2610.610
23 gen 2024117,90117,90114,90114,90111,1613.613
22 gen 2024115,90117,90115,90117,21113,404.353
19 gen 2024116,60116,90116,20116,65112,857.903
18 gen 2024116,60117,30116,10116,30112,526.906
17 gen 2024117,30117,40116,30116,80113,0010.251
16 gen 2024116,70118,01116,70118,00114,16981
15 gen 2024117,90118,40117,60118,20114,363.813
12 gen 2024116,40117,50116,10117,27113,4615.803
11 gen 2024117,70117,70115,89117,00113,2017.218
10 gen 2024116,50118,20116,20117,69113,8610.860
09 gen 2024116,30117,40116,10116,90113,1021.812
08 gen 2024116,00116,60115,09115,90112,1421.934
05 gen 2024115,50116,20114,90115,21111,475.859
04 gen 2024115,50116,10114,80115,51111,769.622
03 gen 2024116,20117,10113,60115,04111,3019.720
02 gen 2024------
29 dic 2023115,20117,80115,20117,60113,782.668
28 dic 2023117,80118,00117,00117,40113,582.968
27 dic 2023117,50118,20117,10117,60113,7728.674
22 dic 2023117,50118,10117,20117,99114,154.304
21 dic 2023119,60119,60117,30117,60113,783.890
20 dic 2023119,10119,30116,00118,80114,9413.168
19 dic 2023119,90120,70117,89118,73114,8733.789
18 dic 2023118,30119,80118,00119,80115,9020.838
15 dic 2023119,90120,20117,50118,69114,8334.935
14 dic 2023119,30120,10118,50119,17115,3027.970
13 dic 2023116,30118,30116,30117,69113,879.439
12 dic 2023115,60116,60115,40116,60112,8117.982
11 dic 2023115,80115,80114,70115,70111,9335.881
08 dic 2023114,30115,10114,10115,00111,2621.756
07 dic 2023114,60115,15114,10114,40110,686.707
*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...