Italia markets open in 8 hours 30 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0719 +0,0047 (+0,44%) Bitcoin EUR
54.046,80 -2.468,31 (-4,37%) CMC Crypto 200
1.271,05 -68,01 (-5,07%)
CALIDA Holding AG (0QP3.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 05:28PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | - | - | - | - | - | - |
| 26 apr 2024 | 29,35 | 29,35 | 28,95 | 29,08 | 29,08 | 1.727 |
| 25 apr 2024 | 29,05 | 29,20 | 28,78 | 28,81 | 28,81 | 1.464 |
| 24 apr 2024 | 28,75 | 28,75 | 28,58 | 28,58 | 28,58 | 1.565 |
| 23 apr 2024 | 27,90 | 28,20 | 27,69 | 28,20 | 28,20 | 264 |
| 22 apr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | 177 |
| 19 apr 2024 | 27,30 | 27,30 | 27,10 | 27,10 | 27,10 | 179 |
| 18 apr 2024 | 27,60 | 27,70 | 27,40 | 27,40 | 27,40 | 667 |
| 17 apr 2024 | 27,14 | 27,20 | 27,10 | 27,10 | 27,10 | 556 |
| 16 apr 2024 | 26,90 | 27,10 | 26,90 | 27,00 | 27,00 | 311 |
| 15 apr 2024 | 27,10 | 27,30 | 27,10 | 27,30 | 27,30 | 381 |
| 12 apr 2024 | 28,00 | 28,00 | 27,05 | 27,05 | 27,05 | 904 |
| 11 apr 2024 | 27,65 | 27,85 | 27,65 | 27,65 | 27,65 | 111 |
| 10 apr 2024 | 28,00 | 28,25 | 28,00 | 28,22 | 28,22 | 802 |
| 10 apr 2024 | 0.6 Dividendo | |||||
| 09 apr 2024 | 28,80 | 28,95 | 28,80 | 28,80 | 28,20 | 21 |
| 08 apr 2024 | 29,41 | 29,41 | 29,05 | 29,05 | 28,44 | 1.498 |
| 05 apr 2024 | 28,81 | 28,90 | 28,80 | 28,83 | 28,23 | 1.406 |
| 04 apr 2024 | 29,00 | 29,00 | 28,55 | 28,55 | 27,96 | 210 |
| 03 apr 2024 | 29,08 | 29,15 | 29,08 | 29,15 | 28,54 | 138 |
| 02 apr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 28,88 | 385 |
| 28 mar 2024 | 29,20 | 29,35 | 29,20 | 29,35 | 28,74 | 102 |
| 27 mar 2024 | 29,24 | 29,25 | 29,24 | 29,25 | 28,64 | 47 |
| 26 mar 2024 | 29,10 | 29,11 | 29,10 | 29,10 | 28,49 | 888 |
| 25 mar 2024 | 28,75 | 28,85 | 28,70 | 28,85 | 28,25 | 862 |
| 22 mar 2024 | 27,90 | 27,90 | 27,31 | 27,75 | 27,17 | 152 |
| 21 mar 2024 | 27,35 | 27,35 | 27,20 | 27,20 | 26,64 | 109 |
| 20 mar 2024 | 27,10 | 27,49 | 27,10 | 27,10 | 26,54 | 468 |
| 19 mar 2024 | 27,75 | 27,75 | 27,60 | 27,60 | 27,03 | 180 |
| 18 mar 2024 | 28,00 | 28,00 | 27,65 | 27,65 | 27,07 | 43 |
| 15 mar 2024 | 27,95 | 27,95 | 27,92 | 27,92 | 27,34 | 64 |
| 14 mar 2024 | 28,34 | 28,34 | 28,00 | 28,00 | 27,42 | 394 |
| 13 mar 2024 | 27,75 | 28,15 | 27,75 | 28,04 | 27,45 | 350 |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 28,13 | 28,20 | 28,05 | 28,20 | 27,61 | 539 |
| 08 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,81 | 78 |
| 07 mar 2024 | 28,01 | 28,20 | 28,01 | 28,15 | 27,56 | 674 |
| 06 mar 2024 | 28,15 | 28,40 | 28,15 | 28,15 | 27,56 | 663 |
| 05 mar 2024 | 28,25 | 28,25 | 28,10 | 28,10 | 27,52 | 791 |
| 04 mar 2024 | 28,40 | 28,40 | 28,29 | 28,29 | 27,70 | 308 |
| 01 mar 2024 | 28,85 | 28,90 | 28,85 | 28,90 | 28,30 | 249 |
| 29 feb 2024 | 28,75 | 28,75 | 28,35 | 28,60 | 28,00 | 245 |
| 28 feb 2024 | 28,75 | 28,75 | 28,55 | 28,55 | 27,96 | 371 |
| 27 feb 2024 | 28,79 | 28,82 | 28,55 | 28,55 | 27,96 | 712 |
| 26 feb 2024 | 28,50 | 28,70 | 28,50 | 28,50 | 27,91 | 81 |
| 23 feb 2024 | 28,70 | 29,70 | 28,70 | 29,25 | 28,64 | 1.124 |
| 22 feb 2024 | 28,59 | 28,60 | 28,59 | 28,60 | 28,00 | 540 |
| 21 feb 2024 | 28,57 | 28,57 | 28,15 | 28,15 | 27,56 | 253 |
| 20 feb 2024 | 28,50 | 28,50 | 28,31 | 28,45 | 27,86 | 141 |
| 19 feb 2024 | 28,04 | 28,30 | 28,04 | 28,30 | 27,71 | 76 |
| 16 feb 2024 | 28,04 | 28,30 | 27,90 | 27,90 | 27,32 | 141 |
| 15 feb 2024 | 28,19 | 28,30 | 28,02 | 28,17 | 27,58 | 494 |
| 14 feb 2024 | 27,80 | 27,80 | 27,72 | 27,72 | 27,14 | 101 |
| 13 feb 2024 | 27,65 | 28,00 | 27,65 | 28,00 | 27,41 | 118 |
| 12 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,61 | 159 |
| 09 feb 2024 | 27,45 | 27,70 | 27,45 | 27,70 | 27,12 | 360 |
| 08 feb 2024 | 27,55 | 27,55 | 27,36 | 27,55 | 26,98 | 142 |
| 07 feb 2024 | 26,55 | 27,00 | 26,55 | 26,90 | 26,34 | 493 |
| 06 feb 2024 | 26,35 | 26,65 | 26,35 | 26,50 | 25,95 | 322 |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 27,35 | 27,60 | 27,35 | 27,60 | 27,02 | 535 |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 gen 2024 | 27,75 | 27,75 | 27,50 | 27,50 | 26,93 | 232 |
| 30 gen 2024 | 28,60 | 28,60 | 27,90 | 27,90 | 27,32 | 1.814 |
| 29 gen 2024 | 28,30 | 28,33 | 28,18 | 28,30 | 27,71 | 469 |
| 26 gen 2024 | 28,05 | 28,18 | 28,05 | 28,18 | 27,59 | 759 |
| 25 gen 2024 | 28,18 | 28,18 | 28,05 | 28,05 | 27,47 | 114 |
| 24 gen 2024 | - | - | - | - | - | - |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 27,76 | 145 |
| 19 gen 2024 | 28,35 | 28,35 | 28,00 | 28,00 | 27,42 | 700 |
| 18 gen 2024 | 28,00 | 28,10 | 27,60 | 28,00 | 27,42 | 1.926 |
| 17 gen 2024 | 27,90 | 27,97 | 27,80 | 27,80 | 27,22 | 735 |
| 16 gen 2024 | 28,00 | 28,00 | 27,97 | 28,00 | 27,42 | 1.552 |
| 15 gen 2024 | 27,84 | 28,10 | 27,84 | 28,09 | 27,51 | 434 |
| 12 gen 2024 | 28,10 | 28,10 | 27,65 | 27,90 | 27,32 | 4.704 |
| 11 gen 2024 | 28,40 | 28,60 | 27,60 | 28,60 | 28,00 | 660 |
| 10 gen 2024 | 29,55 | 29,55 | 28,55 | 28,55 | 27,96 | 4.580 |
| 09 gen 2024 | 29,55 | 29,64 | 29,25 | 29,60 | 28,98 | 1.110 |
| 08 gen 2024 | 29,15 | 29,35 | 29,15 | 29,35 | 28,74 | 94 |
| 05 gen 2024 | 29,15 | 29,45 | 28,97 | 29,15 | 28,54 | 1.079 |
| 04 gen 2024 | 28,95 | 29,25 | 28,95 | 28,95 | 28,35 | 1.233 |
| 03 gen 2024 | 29,20 | 29,55 | 28,95 | 29,17 | 28,57 | 1.826 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 29,60 | 29,60 | 29,35 | 29,40 | 28,79 | 516 |
| 28 dic 2023 | 30,05 | 30,05 | 29,50 | 29,50 | 28,89 | 578 |
| 27 dic 2023 | 30,15 | 30,15 | 29,60 | 29,87 | 29,24 | 725 |
| 22 dic 2023 | 29,65 | 29,90 | 29,65 | 29,79 | 29,17 | 539 |
| 21 dic 2023 | 29,45 | 29,65 | 29,35 | 29,40 | 28,79 | 1.129 |
| 20 dic 2023 | 29,40 | 29,50 | 29,25 | 29,25 | 28,64 | 111 |
| 19 dic 2023 | 29,00 | 29,20 | 28,95 | 29,20 | 28,59 | 170 |
| 18 dic 2023 | 29,10 | 29,10 | 29,00 | 29,00 | 28,40 | 55 |
| 15 dic 2023 | 29,35 | 29,45 | 29,15 | 29,20 | 28,59 | 5.101 |
| 14 dic 2023 | 27,80 | 28,70 | 27,80 | 28,30 | 27,71 | 2.395 |
| 13 dic 2023 | 27,85 | 27,85 | 27,80 | 27,80 | 27,22 | 116 |
| 12 dic 2023 | 28,30 | 28,40 | 28,25 | 28,25 | 27,66 | 1.093 |
| 11 dic 2023 | 28,50 | 28,55 | 28,50 | 28,50 | 27,91 | 84 |
| 08 dic 2023 | 28,15 | 28,25 | 27,85 | 27,85 | 27,27 | 490 |
| 07 dic 2023 | 28,45 | 28,45 | 27,65 | 28,03 | 27,45 | 551 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.