Italia markets open in 6 hours 31 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
37.744,73 -217,07 (-0,57%) EUR/USD
1,0670 -0,0005 (-0,04%) Bitcoin EUR
57.233,92 -2.448,54 (-4,10%) CMC Crypto 200
885,54 0,00 (0,00%)
Georg Fischer AG (0QP4.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:20PM BST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 63,70 | 64,05 | 63,25 | 63,99 | 63,99 | 2.405 |
| 16 apr 2024 | 63,70 | 64,25 | 63,70 | 64,05 | 64,05 | 5.076 |
| 15 apr 2024 | 65,20 | 65,55 | 64,73 | 64,73 | 64,73 | 5.511 |
| 12 apr 2024 | 66,05 | 66,05 | 64,25 | 64,36 | 64,36 | 18.014 |
| 11 apr 2024 | 65,35 | 65,55 | 64,55 | 64,98 | 64,98 | 16.626 |
| 10 apr 2024 | 66,20 | 66,20 | 64,70 | 65,74 | 65,74 | 8.701 |
| 09 apr 2024 | 66,20 | 66,50 | 65,70 | 65,71 | 65,71 | 14.954 |
| 08 apr 2024 | 65,85 | 66,40 | 65,45 | 66,00 | 66,00 | 315.462 |
| 05 apr 2024 | 65,05 | 65,95 | 64,55 | 65,11 | 65,11 | 16.400 |
| 04 apr 2024 | 64,95 | 65,70 | 64,95 | 65,35 | 65,35 | 5.807 |
| 03 apr 2024 | 64,85 | 65,20 | 64,00 | 64,63 | 64,63 | 198.434 |
| 02 apr 2024 | 67,60 | 67,60 | 65,80 | 66,16 | 66,16 | 3.907 |
| 28 mar 2024 | 66,85 | 67,25 | 66,60 | 66,91 | 66,91 | 36.458 |
| 27 mar 2024 | 67,45 | 67,50 | 66,80 | 67,50 | 67,50 | 7.466 |
| 26 mar 2024 | 66,50 | 67,65 | 66,04 | 67,41 | 67,41 | 13.355 |
| 25 mar 2024 | 67,20 | 67,85 | 66,70 | 67,02 | 67,02 | 10.691 |
| 22 mar 2024 | 69,10 | 69,10 | 68,00 | 68,00 | 68,00 | 9.662 |
| 21 mar 2024 | 68,70 | 69,05 | 67,90 | 68,76 | 68,76 | 22.918 |
| 20 mar 2024 | 69,65 | 70,60 | 68,39 | 69,36 | 69,36 | 297.568 |
| 19 mar 2024 | 70,35 | 72,15 | 70,30 | 71,10 | 71,10 | 17.173 |
| 18 mar 2024 | 68,95 | 69,90 | 68,90 | 69,30 | 69,30 | 22.034 |
| 15 mar 2024 | 69,10 | 69,50 | 69,05 | 69,15 | 69,15 | 3.617 |
| 14 mar 2024 | 69,35 | 69,65 | 69,17 | 69,45 | 69,45 | 27.385 |
| 13 mar 2024 | 69,00 | 69,15 | 68,60 | 69,14 | 69,14 | 89.374 |
| 12 mar 2024 | 68,00 | 68,80 | 67,55 | 68,80 | 68,80 | 4.550 |
| 11 mar 2024 | 67,05 | 68,00 | 66,95 | 67,65 | 67,65 | 26.913 |
| 08 mar 2024 | 67,55 | 67,80 | 67,15 | 67,70 | 67,70 | 2.087 |
| 07 mar 2024 | 66,30 | 67,20 | 66,25 | 67,10 | 67,10 | 3.289 |
| 06 mar 2024 | 65,65 | 66,91 | 65,65 | 65,74 | 65,74 | 11.583 |
| 05 mar 2024 | 65,40 | 65,95 | 65,30 | 65,51 | 65,51 | 22.920 |
| 04 mar 2024 | 65,60 | 65,81 | 65,00 | 65,81 | 65,81 | 11.615 |
| 01 mar 2024 | 65,95 | 66,05 | 65,05 | 65,87 | 65,87 | 16.882 |
| 29 feb 2024 | 66,15 | 66,15 | 65,15 | 65,58 | 65,58 | 5.933 |
| 28 feb 2024 | 66,05 | 66,10 | 65,35 | 66,10 | 66,10 | 8.780 |
| 27 feb 2024 | 67,20 | 67,20 | 66,10 | 66,25 | 66,25 | 85.995 |
| 26 feb 2024 | 67,10 | 67,30 | 66,35 | 67,20 | 67,20 | 9.319 |
| 23 feb 2024 | 64,45 | 67,30 | 64,45 | 66,81 | 66,81 | 89.853 |
| 22 feb 2024 | 61,90 | 61,95 | 61,45 | 61,69 | 61,69 | 25.617 |
| 21 feb 2024 | 61,20 | 61,50 | 60,90 | 61,41 | 61,41 | 7.538 |
| 20 feb 2024 | 61,80 | 62,50 | 61,45 | 61,71 | 61,71 | 12.079 |
| 19 feb 2024 | 62,40 | 62,40 | 61,45 | 61,65 | 61,65 | 29.884 |
| 16 feb 2024 | 62,35 | 62,90 | 62,35 | 62,85 | 62,85 | 30.689 |
| 15 feb 2024 | 62,35 | 62,85 | 61,50 | 62,37 | 62,37 | 8.631 |
| 14 feb 2024 | 60,70 | 61,00 | 60,20 | 61,00 | 61,00 | 7.650 |
| 13 feb 2024 | 61,00 | 61,05 | 60,05 | 60,91 | 60,91 | 121.121 |
| 12 feb 2024 | 61,30 | 61,30 | 60,75 | 61,06 | 61,06 | 12.079 |
| 09 feb 2024 | 60,75 | 60,82 | 60,20 | 60,40 | 60,40 | 12.897 |
| 08 feb 2024 | 60,25 | 60,85 | 60,03 | 60,64 | 60,64 | 11.569 |
| 07 feb 2024 | 59,75 | 60,25 | 59,50 | 60,10 | 60,10 | 5.909 |
| 06 feb 2024 | 59,55 | 59,95 | 59,35 | 59,75 | 59,75 | 12.239 |
| 05 feb 2024 | 59,50 | 59,50 | 58,85 | 59,49 | 59,49 | 8.830 |
| 02 feb 2024 | 59,65 | 60,15 | 59,44 | 59,45 | 59,45 | 6.119 |
| 01 feb 2024 | 58,60 | 59,05 | 58,20 | 58,60 | 58,60 | 3.376 |
| 31 gen 2024 | 59,55 | 59,60 | 58,09 | 58,09 | 58,09 | 33.865 |
| 30 gen 2024 | 59,30 | 59,80 | 59,20 | 59,56 | 59,56 | 41.863 |
| 29 gen 2024 | 58,75 | 59,30 | 58,70 | 59,15 | 59,15 | 15.521 |
| 26 gen 2024 | 59,15 | 59,35 | 59,10 | 59,26 | 59,26 | 4.568 |
| 25 gen 2024 | 59,15 | 59,40 | 59,00 | 59,15 | 59,15 | 7.894 |
| 24 gen 2024 | 59,15 | 59,16 | 58,80 | 59,16 | 59,16 | 9.559 |
| 23 gen 2024 | 58,80 | 58,95 | 58,54 | 58,58 | 58,58 | 11.705 |
| 22 gen 2024 | 58,15 | 58,70 | 58,00 | 58,40 | 58,40 | 15.143 |
| 19 gen 2024 | 58,00 | 58,05 | 57,00 | 57,05 | 57,05 | 138.982 |
| 18 gen 2024 | 56,60 | 57,50 | 56,40 | 57,30 | 57,30 | 5.913 |
| 17 gen 2024 | 56,60 | 56,85 | 56,45 | 56,54 | 56,54 | 24.440 |
| 16 gen 2024 | 58,00 | 58,41 | 57,30 | 57,40 | 57,40 | 34.356 |
| 15 gen 2024 | 59,75 | 59,85 | 58,89 | 58,90 | 58,90 | 5.415 |
| 12 gen 2024 | 59,80 | 60,20 | 59,55 | 59,85 | 59,85 | 7.164 |
| 11 gen 2024 | 59,75 | 60,00 | 59,24 | 59,45 | 59,45 | 17.077 |
| 10 gen 2024 | 59,45 | 59,55 | 59,05 | 59,05 | 59,05 | 4.722 |
| 09 gen 2024 | 59,80 | 59,80 | 59,30 | 59,65 | 59,65 | 12.456 |
| 08 gen 2024 | 59,55 | 59,65 | 59,10 | 59,56 | 59,56 | 10.286 |
| 05 gen 2024 | 59,00 | 59,40 | 58,60 | 59,15 | 59,15 | 9.055 |
| 04 gen 2024 | 59,85 | 59,95 | 59,25 | 59,72 | 59,72 | 9.385 |
| 03 gen 2024 | 60,90 | 61,00 | 59,55 | 59,75 | 59,75 | 23.228 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 60,80 | 61,50 | 60,80 | 61,17 | 61,17 | 8.326 |
| 28 dic 2023 | 61,50 | 61,50 | 60,75 | 60,94 | 60,94 | 12.524 |
| 27 dic 2023 | 60,85 | 61,60 | 60,85 | 61,20 | 61,20 | 17.562 |
| 22 dic 2023 | 61,00 | 61,50 | 60,85 | 61,20 | 61,20 | 11.388 |
| 21 dic 2023 | 60,60 | 61,35 | 60,60 | 60,96 | 60,96 | 27.755 |
| 20 dic 2023 | 61,50 | 61,50 | 60,60 | 61,14 | 61,14 | 53.607 |
| 19 dic 2023 | 60,80 | 61,45 | 60,55 | 60,59 | 60,59 | 47.886 |
| 18 dic 2023 | 60,80 | 61,35 | 60,65 | 61,06 | 61,06 | 13.954 |
| 15 dic 2023 | 61,30 | 61,50 | 60,80 | 61,25 | 61,25 | 23.876 |
| 14 dic 2023 | 59,75 | 60,65 | 59,50 | 60,20 | 60,20 | 16.079 |
| 13 dic 2023 | 58,95 | 59,10 | 58,45 | 58,70 | 58,70 | 14.034 |
| 12 dic 2023 | 59,10 | 59,10 | 58,65 | 58,86 | 58,86 | 17.792 |
| 11 dic 2023 | 58,35 | 58,85 | 58,35 | 58,49 | 58,49 | 79.994 |
| 08 dic 2023 | 58,45 | 58,60 | 58,10 | 58,35 | 58,35 | 19.747 |
| 07 dic 2023 | 58,10 | 58,25 | 57,80 | 58,10 | 58,10 | 16.117 |
| 06 dic 2023 | 58,00 | 58,60 | 58,00 | 58,24 | 58,24 | 38.808 |
| 05 dic 2023 | 57,15 | 58,25 | 56,90 | 58,11 | 58,11 | 37.063 |
| 04 dic 2023 | 57,90 | 57,90 | 57,00 | 57,18 | 57,18 | 212.883 |
| 01 dic 2023 | 57,15 | 57,45 | 56,85 | 57,37 | 57,37 | 28.006 |
| 30 nov 2023 | 57,20 | 57,35 | 56,80 | 57,30 | 57,30 | 343.314 |
| 29 nov 2023 | 56,20 | 57,25 | 56,20 | 57,12 | 57,12 | 29.057 |
| 28 nov 2023 | 56,45 | 56,55 | 56,04 | 56,54 | 56,54 | 20.101 |
| 27 nov 2023 | 56,80 | 56,80 | 56,30 | 56,56 | 56,56 | 6.038 |
| 24 nov 2023 | 56,45 | 56,81 | 56,20 | 56,70 | 56,70 | 23.229 |
| 23 nov 2023 | 56,35 | 56,65 | 56,05 | 56,64 | 56,64 | 6.145 |
| *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.