Italia markets closed

Cembra Money Bank AG (0QPJ.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
71,65-2,30 (-3,11%)
Alla chiusura: 06:52PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202469,9572,1069,5570,4070,401.814
26 apr 20244 Dividendo
25 apr 202475,0575,0573,9573,9569,957.085
24 apr 202475,3575,3574,4574,9570,9012.725
23 apr 202474,1074,7573,9574,4070,387.126
22 apr 202474,3074,8073,4573,9569,954.029
19 apr 202474,0574,2072,8573,8869,8929.943
18 apr 202473,9074,6073,6574,4970,466.270
17 apr 202473,8074,5173,6073,8569,8619.016
16 apr 202474,4074,7073,8073,8569,862.878
15 apr 202474,5075,1073,8574,6970,6512.910
12 apr 202474,1574,4573,8474,0870,0713.976
11 apr 202474,0574,1173,1073,5169,5324.075
10 apr 202473,9074,1573,2573,8769,87119.005
09 apr 202473,9573,9573,3073,5869,601.982
08 apr 202474,0574,0573,6073,8069,818.758
05 apr 202473,3574,4573,3573,8669,8612.865
04 apr 202475,1575,2574,0074,3170,309.417
03 apr 202475,6075,6074,7574,9770,915.729
02 apr 202476,7076,7075,1076,2072,0810.254
28 mar 202475,5075,7074,8075,5171,424.710
27 mar 202474,0575,2573,6074,6670,629.720
26 mar 202474,8075,0574,3574,7070,6635.060
25 mar 202473,5575,0573,5574,8970,849.264
22 mar 202475,5575,6073,7575,6071,517.408
21 mar 202476,6576,6575,0775,8071,7014.090
20 mar 202477,5077,5075,7076,4172,274.461
19 mar 202476,1576,2575,3575,9571,8531.857
18 mar 202475,9075,9075,0575,4871,3917.027
15 mar 202475,2575,6574,8574,9270,872.423
14 mar 202476,1576,1575,0575,6871,583.952
13 mar 202476,3076,3075,1075,5971,5011.599
12 mar 202476,5076,5075,2075,4871,391.595
11 mar 202476,0076,7575,5075,6771,579.197
08 mar 202475,8078,0075,8076,3272,191.888
07 mar 202474,9076,1574,9076,1572,034.332
06 mar 202475,2075,4574,8575,2471,174.311
05 mar 202475,1075,7074,2074,7970,7524.056
04 mar 202474,9075,2074,7075,1671,0925.367
01 mar 202474,6575,6574,6575,1571,096.543
29 feb 202475,7075,9075,0075,1571,0930.015
28 feb 202475,9076,2575,4575,7671,6617.082
27 feb 202474,1576,0574,1575,3271,2570.109
26 feb 202473,2074,9672,8074,9670,9068.681
23 feb 202473,3075,0073,0073,9169,9114.330
22 feb 202470,1075,2070,1074,3370,3131.180
21 feb 202469,8069,8568,5569,0065,2711.150
20 feb 202469,6569,7569,0469,3765,624.368
19 feb 202469,2569,6969,1569,5365,7733.915
16 feb 202468,1069,7068,1069,1065,3620.108
15 feb 202468,0568,6567,7568,3664,668.041
14 feb 202466,3067,6566,3067,4363,789.940
13 feb 202466,8067,0666,3066,4562,862.654
12 feb 202466,4066,7664,0066,7663,1516.355
09 feb 202467,4567,4565,9067,4063,755.228
08 feb 202467,7067,7066,9567,3663,717.797
07 feb 202467,6068,0067,1567,8064,134.101
06 feb 202467,2567,5566,8067,5063,852.132
05 feb 202467,3567,6566,9567,2563,616.763
02 feb 202467,0567,2066,8066,9063,281.911
01 feb 202466,6066,9066,5566,5562,951.690
31 gen 202467,4067,5066,7667,3163,676.319
30 gen 202468,1568,9067,5967,8164,146.518
29 gen 202469,0069,0068,3068,6164,904.408
26 gen 202468,8068,9568,1568,5964,881.478
25 gen 202467,0568,7067,0568,6964,988.525
24 gen 202469,3069,3067,0567,5763,9210.806
23 gen 202469,5569,5568,4568,8465,112.143
22 gen 202468,5569,0566,2568,7865,063.113
19 gen 202468,6068,7567,8068,2964,6013.699
18 gen 202466,9568,5566,5068,1964,5012.265
17 gen 202467,0067,0566,0966,8963,2712.861
16 gen 202464,9066,8664,9066,1462,5612.152
15 gen 202464,9565,2564,6064,9661,456.048
12 gen 202465,1565,3564,4565,0961,573.996
11 gen 202465,1065,1064,4564,6561,155.142
10 gen 202465,4565,4564,3064,4760,9910.374
09 gen 202464,8565,6064,6565,2061,677.601
08 gen 202464,9064,9064,1564,7561,2529.981
05 gen 202465,0565,0564,3064,7061,2047.624
04 gen 202464,6065,0064,5165,0061,486.478
03 gen 202465,8567,1064,2064,2560,7732.116
02 gen 2024------
29 dic 202365,0065,6065,0065,0461,533.485
28 dic 202364,8564,8564,3564,6061,111.954
27 dic 202365,0565,0564,0064,5961,095.022
22 dic 202364,2564,6063,3064,4560,9623.108
21 dic 202365,6065,6063,9564,2060,7314.882
20 dic 202366,2566,3565,1965,2061,6718.761
19 dic 202366,2066,3065,6966,0262,4512.153
18 dic 202366,3566,6565,6566,1562,5724.660
15 dic 202366,5067,3565,9066,9263,3011.270
14 dic 202366,4066,7066,0566,4562,8617.226
13 dic 202365,4066,2565,4065,6062,0512.487
12 dic 202365,8065,9565,1065,2361,718.095
11 dic 202365,7565,8065,2065,6062,0529.706
08 dic 202364,1065,3564,1065,2561,7237.443
07 dic 202363,8064,7063,8064,0560,5923.316
06 dic 202364,7564,7563,6564,4560,968.143
05 dic 202364,7564,7563,9064,1460,677.301
*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...