Italia markets closed

Schindler Holding AG (0QOT.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
219,54+3,07 (+1,42%)
Alla chiusura: 05:32PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024215,50219,54215,50219,54219,543.775
17 apr 2024215,50217,50215,50216,48216,481.635
16 apr 2024214,50215,55214,00214,73214,735.151
15 apr 2024215,50218,50214,45217,50217,504.018
12 apr 2024219,00219,00214,00214,39214,392.515
11 apr 2024217,00217,50214,50217,00217,003.090
10 apr 2024220,00220,00215,50217,00217,001.302
09 apr 2024218,50219,00217,50218,00218,001.299
08 apr 2024219,00219,50217,50219,39219,392.415
05 apr 2024218,00219,00218,00219,00219,003.322
04 apr 2024217,50221,00217,50221,00221,001.321
03 apr 2024220,00221,00218,50221,00221,001.215
02 apr 2024221,50221,50219,00219,77219,773.919
28 mar 2024220,60221,60219,80220,00220,008.338
27 mar 2024222,00222,40220,60221,48221,482.859
26 mar 2024224,20224,20221,20222,80222,802.025
25 mar 2024225,00225,00222,80222,80222,8077.971
22 mar 2024225,00225,95223,80224,40224,4022.905
21 mar 2024226,60227,40225,60226,60226,601.112
21 mar 20245 Dividendo
20 mar 2024228,00229,02228,00228,60223,602.079
19 mar 2024226,00229,80225,40229,40224,381.911
18 mar 2024228,60228,80226,61227,60222,624.086
15 mar 2024226,60229,00226,60227,70222,72660
14 mar 2024227,20227,60226,20227,20222,2311.862
13 mar 2024226,20227,45225,00226,62221,673.410
12 mar 2024225,20226,40224,80226,00221,06492
11 mar 2024225,40225,40222,20223,80218,902.801
08 mar 2024225,40226,80225,00226,80221,84628
07 mar 2024225,00227,03224,59227,00222,032.340
06 mar 2024222,80225,00222,80223,98219,081.686
05 mar 2024223,60224,60223,00224,14219,232.889
04 mar 2024224,40226,60224,00224,80219,884.428
01 mar 2024225,20225,40224,00225,40220,472.570
29 feb 2024227,20227,60224,78224,80219,8813.409
28 feb 2024224,20226,63223,60226,63221,682.116
27 feb 2024224,40227,60223,20223,60218,7115.878
26 feb 2024227,00227,00223,80224,00219,101.291
23 feb 2024222,80226,80222,72226,79221,833.953
22 feb 2024223,60224,00221,80223,00218,121.726
21 feb 2024223,00225,00222,60225,00220,085.437
20 feb 2024221,80223,62221,60221,92217,078.899
19 feb 2024222,00222,00220,60220,60215,77561
16 feb 2024221,60223,00221,40222,60217,731.519
15 feb 2024219,60221,60219,20220,03215,225.399
14 feb 2024212,20217,60212,20217,20212,451.716
13 feb 2024208,80208,80206,60208,60204,041.028
12 feb 2024207,80209,30204,80208,80204,232.076
09 feb 2024207,00207,00204,80204,80200,3238
08 feb 2024206,00207,03205,20205,80201,301.155
07 feb 2024207,80207,80205,80206,42201,91123
06 feb 2024206,60207,80206,20207,00202,471.587
05 feb 2024206,40206,40203,80204,20199,73652
02 feb 2024206,20206,60206,00206,58202,0672
01 feb 2024206,60206,80205,80206,00201,49498
31 gen 2024206,80208,80206,38206,40201,893.046
30 gen 2024206,00206,84206,00206,84202,321.256
29 gen 2024204,20206,80203,62206,17201,661.512
26 gen 2024203,40206,40202,80205,89201,3814.128
25 gen 2024201,20203,00201,01201,28196,882.007
24 gen 2024199,10199,62199,02199,02194,676.614
23 gen 2024200,00200,00198,60199,04194,699.566
22 gen 2024194,10195,00193,30194,34190,082.028
19 gen 2024193,10193,10191,70191,92187,723.260
18 gen 2024196,00196,00192,90193,84189,603.646
17 gen 2024192,80194,10192,70194,10189,8512.953
16 gen 2024200,00200,00194,70195,89191,6123.300
15 gen 2024198,20199,08197,30197,57193,253.931
12 gen 2024197,50198,80197,00198,30193,961.024
11 gen 2024195,70196,20194,60195,40191,133.258
10 gen 2024195,90196,80194,80195,00190,731.514
09 gen 2024195,60197,90194,80197,30192,9811.411
08 gen 2024196,80196,80195,35196,60192,302.089
05 gen 2024197,50197,50195,05196,50192,207.285
04 gen 2024201,40201,40196,70197,81193,4814.745
03 gen 2024198,30202,60198,30200,67196,2825.468
02 gen 2024------
29 dic 2023198,40199,30198,40198,98194,632.287
28 dic 2023197,60197,80196,30197,31192,996.539
27 dic 2023197,50198,45196,90197,11192,804.329
22 dic 2023197,60197,90196,40197,05192,7425.213
21 dic 2023195,10198,00195,10197,45193,134.802
20 dic 2023196,00197,00195,68196,94192,6316.679
19 dic 2023197,50198,14195,90198,14193,815.788
18 dic 2023195,10196,40194,80195,21190,944.083
15 dic 2023197,80198,90196,20196,40192,1011.253
14 dic 2023198,00198,90196,50197,12192,815.244
13 dic 2023194,90195,80194,80194,99190,733.402
12 dic 2023193,90194,20192,70193,54189,304.026
11 dic 2023193,60193,60191,80192,60188,391.746
08 dic 2023191,50193,20191,20193,20188,9712.882
07 dic 2023186,50191,30186,20189,67185,523.261
06 dic 2023187,00188,20186,00187,50183,403.235
05 dic 2023185,70186,60185,10186,11182,046.858
04 dic 2023187,40187,40184,90187,00182,915.069
01 dic 2023187,40188,70186,30188,40184,2816.341
30 nov 2023186,70187,42186,10187,40183,3018.788
29 nov 2023185,80186,60184,80185,30181,2411.274
28 nov 2023184,00185,50183,50185,10181,055.890
27 nov 2023187,00187,30184,90186,50182,426.748
*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...