Italia markets closed

Temenos AG (0QOA.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
79,16-0,57 (-0,72%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202453,1354,4553,1054,2154,2185.969
10 mag 20241.2 Dividendo
09 mag 2024------
08 mag 202454,5054,9554,0054,0454,0450.874
07 mag 202455,8856,1054,5055,5355,53324.335
03 mag 202456,9057,1555,5056,1056,10247.910
02 mag 202457,2858,2056,3056,4056,406.726
01 mag 2024------
30 apr 202456,8558,3556,3557,7557,754.960
29 apr 202457,8357,9055,9056,9556,951.786
26 apr 202458,1558,4557,7557,9457,9444.364
25 apr 202459,0859,1556,6059,0059,0063.607
24 apr 202463,0363,3558,4058,8758,87750.706
23 apr 202465,4765,5563,9564,5064,504.899
22 apr 202466,6066,9065,0065,0065,009.985
19 apr 202466,7068,3565,2066,3666,369.639
18 apr 202466,7567,8565,8067,4967,4919.565
17 apr 202468,8569,8566,1066,8666,869.020
16 apr 202472,8574,3068,3069,6569,6560.749
15 apr 202469,6875,0065,2074,0474,0498.824
12 apr 202462,5563,2560,9562,7662,7654.628
11 apr 202461,4262,2160,1561,9161,9140.483
10 apr 202462,6062,7560,7561,4061,406.055
09 apr 202462,3063,0061,9062,2362,2319.603
08 apr 202462,1063,0561,5562,6062,6034.209
05 apr 202462,1562,6560,8062,2062,2040.341
04 apr 202462,3063,5562,2063,2563,2576.674
03 apr 202462,9563,0061,7562,3662,3611.642
02 apr 202464,4564,5063,2563,2563,254.596
28 mar 202465,1865,8064,4564,4564,4514.938
27 mar 202466,1566,4865,4065,4065,40100.227
26 mar 202465,6666,4465,1266,3066,304.564
25 mar 202465,0665,9664,4264,9664,963.752
22 mar 202464,2065,3262,0465,3265,3256.996
21 mar 202463,2464,4262,4464,3764,3722.301
20 mar 202462,8163,4262,0062,9662,9610.332
19 mar 202463,7764,7062,1863,1663,16163.763
18 mar 202466,6067,2663,6865,1065,105.204
15 mar 202466,1367,0665,9066,6866,682.143
14 mar 202466,5467,0065,9866,6666,664.918
13 mar 202466,1966,7665,9266,5166,5171.624
12 mar 202465,5166,3665,0065,6665,6621.354
11 mar 202465,3366,6465,0265,4065,403.826
08 mar 202465,8866,3465,3466,0066,0066.736
07 mar 202466,1566,3265,6865,8965,89161.571
06 mar 202465,6866,8664,1866,3366,333.702
05 mar 202466,5067,6266,1266,7066,708.543
04 mar 202467,0367,2066,6466,8266,828.523
01 mar 202466,4467,2665,9066,7866,7855.892
29 feb 202464,2467,0263,8866,3166,3149.114
28 feb 202464,9865,6864,3864,7364,7352.702
27 feb 202464,6565,4263,5664,9564,958.298
26 feb 202464,4164,8663,8864,4864,48211.678
23 feb 202464,3264,4963,4064,2864,2833.676
22 feb 202462,8563,9461,6463,7763,7784.405
21 feb 202461,6462,6260,4261,3961,399.862
20 feb 202467,0568,2060,9067,1967,1945.798
19 feb 202461,1666,6260,2465,8865,8878.226
16 feb 202463,2263,9457,2458,8658,86291.709
15 feb 202489,2190,0459,2067,0467,04143.002
14 feb 202487,7988,5886,7888,3288,3219.876
13 feb 202487,9588,7686,4287,3287,32127.963
12 feb 202487,2689,5488,2088,3688,3642.611
09 feb 202487,8989,0086,7888,6488,6445.358
08 feb 202489,0889,0487,7888,7188,71175.798
07 feb 202488,3089,0487,6288,3288,3231.751
06 feb 202489,2989,7888,1688,2588,2519.421
05 feb 202488,6589,3888,4889,0989,0927.761
02 feb 202489,2389,6488,2688,3688,3699.251
01 feb 202487,9188,9287,4688,2588,254.179
31 gen 202488,0689,0487,0888,3988,3944.252
30 gen 202488,0288,7887,3088,5088,5014.970
29 gen 202487,2088,3686,6688,1788,1767.077
26 gen 202486,1988,0282,4287,5487,5420.712
25 gen 202486,7687,6886,4286,7886,7813.453
24 gen 202487,5287,3686,4887,0587,0556.820
23 gen 202486,1987,1486,0886,3986,3924.136
22 gen 202484,6586,6882,8685,9685,9682.561
19 gen 202486,8386,9481,2683,3883,3846.741
18 gen 202479,1381,2777,1280,2180,21103.772
17 gen 202478,4678,8877,0277,6977,69304.460
16 gen 202478,6879,7278,1278,8878,8810.822
15 gen 202479,6180,4678,8279,2479,2431.431
12 gen 202477,5580,0076,6679,9879,9821.876
11 gen 202477,8478,4876,8478,3678,368.404
10 gen 202479,1379,4077,5277,7477,7411.051
09 gen 202478,7679,5477,8879,2379,2398.461
08 gen 202478,3580,7875,5078,5578,5561.260
05 gen 202474,1975,5473,9675,4975,49232.328
04 gen 202476,2476,6074,9675,2475,2440.421
03 gen 202477,1678,0075,7876,5176,5122.305
02 gen 2024------
29 dic 202377,5778,3277,0078,1678,1620.584
28 dic 202377,9478,5477,1077,5077,508.448
27 dic 202377,7478,6677,2078,1078,1049.270
22 dic 202377,7278,5277,3078,1078,1096.879
21 dic 202377,5378,2676,9278,0478,0439.955
20 dic 202377,2377,8276,4677,3977,39254.308
19 dic 202377,5578,4477,3277,7477,747.653
18 dic 202377,6078,2076,7077,3877,3818.357
*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...