Italia markets closed

Givaudan SA (0QPS.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
4.025,50+51,50 (+1,30%)
Alla chiusura: 05:32PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20243.966,004.032,003.936,004.025,504.025,50204
02 mag 20243.925,003.938,003.938,003.974,003.974,00464
01 mag 20243.946,003.946,003.946,003.945,503.945,5030
30 apr 20243.945,503.969,003.930,003.945,503.945,509.340
29 apr 20243.968,003.980,003.944,003.970,003.970,0084
26 apr 20243.956,503.989,003.918,003.970,003.970,002.928
25 apr 20244.000,004.007,603.891,003.945,503.945,505.699
24 apr 20243.966,004.013,003.974,003.973,003.973,002.779
23 apr 20243.922,003.981,203.908,003.972,003.972,005.733
22 apr 20243.971,003.974,003.909,003.974,003.974,0023.171
19 apr 20243.877,503.951,003.857,003.940,503.940,503.121
18 apr 20243.953,503.953,003.855,003.866,503.866,502.799
17 apr 20243.876,503.912,003.871,003.883,003.883,0017.848
16 apr 20243.858,003.896,003.832,003.866,503.866,503.269
15 apr 20243.915,503.947,003.878,003.936,003.936,0023.941
12 apr 20244.038,504.046,003.910,003.933,003.933,004.119
11 apr 20244.049,004.116,003.932,004.019,004.019,003.015
10 apr 20243.981,504.038,003.956,004.038,504.038,502.042
09 apr 20243.972,003.997,003.944,003.972,003.972,004.253
08 apr 20243.949,503.970,173.915,003.957,503.957,501.733
05 apr 20243.905,503.947,003.892,003.913,503.913,50625
04 apr 20244.042,004.080,003.928,003.977,003.977,006.024
03 apr 20244.026,504.076,003.990,794.022,504.022,50127.385
02 apr 20244.007,004.061,763.985,004.027,504.027,5024.007
28 mar 20244.020,504.044,003.990,004.019,004.019,0028.158
27 mar 20244.033,504.059,004.007,004.043,004.043,001.103
26 mar 20244.073,504.099,824.034,004.059,004.059,002.188
25 mar 20244.054,004.078,004.026,004.059,004.059,0026.592
25 mar 202468 Dividendo
22 mar 20244.093,004.115,004.030,004.091,004.023,008.633
21 mar 20244.122,004.154,004.076,004.122,004.053,48442
20 mar 20244.088,004.117,004.082,004.090,004.022,021.150
19 mar 20244.077,504.102,004.041,004.066,503.998,9169.631
18 mar 20244.000,004.078,003.983,004.051,003.983,6735.679
15 mar 20243.980,504.037,003.944,003.985,503.919,259.546
14 mar 20243.982,504.006,003.950,003.984,503.918,271.894
13 mar 20243.978,004.004,003.944,003.978,003.911,8827.402
12 mar 20243.954,503.988,003.910,003.960,003.894,182.645
11 mar 20243.881,003.939,003.877,003.888,003.823,376.136
08 mar 20243.866,503.912,003.857,003.873,503.809,122.122
07 mar 20243.750,503.869,003.738,003.863,503.799,283.814
06 mar 20243.714,503.784,673.677,003.770,003.707,348.026
05 mar 20243.702,503.709,003.672,003.708,503.646,862.221
04 mar 20243.720,003.729,003.682,003.717,503.655,717.988
01 mar 20243.720,003.738,003.684,003.730,003.668,0085.348
29 feb 20243.716,503.750,003.676,003.723,003.661,124.122
28 feb 20243.738,003.745,003.701,003.739,003.676,853.330
27 feb 20243.814,003.843,003.737,003.751,503.689,144.399
26 feb 20243.808,003.851,003.768,003.811,003.747,653.955
23 feb 20243.763,003.801,003.769,003.772,003.709,303.845
22 feb 20243.744,503.770,003.708,003.760,003.697,502.382
21 feb 20243.677,503.785,003.674,003.726,003.664,079.766
20 feb 20243.723,003.762,003.681,003.721,003.659,151.318
19 feb 20243.656,003.704,003.634,003.650,003.589,331.750
16 feb 20243.653,003.691,003.628,003.661,503.600,641.631
15 feb 20243.683,003.705,003.640,003.691,003.629,651.176
14 feb 20243.615,003.675,553.593,003.635,503.575,078.391
13 feb 20243.620,503.650,003.559,003.561,003.501,811.325
12 feb 20243.580,503.618,003.558,003.583,503.523,941.993
09 feb 20243.617,003.642,003.584,003.626,503.566,222.559
08 feb 20243.676,503.690,003.633,003.636,503.576,051.125
07 feb 20243.622,503.677,003.610,003.675,503.614,411.566
06 feb 20243.614,003.628,003.574,003.619,003.558,853.108
05 feb 20243.578,003.596,003.553,003.590,503.530,824.040
02 feb 20243.647,003.655,003.563,003.598,503.538,697.174
01 feb 20243.572,003.622,003.576,003.584,503.524,927.130
31 gen 20243.630,503.658,003.598,003.620,503.560,324.436
30 gen 20243.680,003.693,003.603,003.640,003.579,504.052
29 gen 20243.613,003.689,003.604,633.660,503.599,666.297
26 gen 20243.578,003.659,003.553,003.634,503.574,095.003
25 gen 20243.420,503.593,003.297,003.536,003.477,2321.905
24 gen 20243.308,503.331,003.289,003.307,503.252,525.262
23 gen 20243.373,003.373,003.299,003.313,503.258,425.270
22 gen 20243.374,003.397,003.351,003.372,003.315,953.479
19 gen 20243.376,003.384,003.322,003.374,003.317,922.535
18 gen 20243.355,503.360,003.312,003.312,503.257,442.234
17 gen 20243.368,003.369,003.329,003.363,003.307,102.146
16 gen 20243.376,003.407,003.368,003.375,003.318,902.013
15 gen 20243.398,003.427,003.376,003.408,003.351,35625
12 gen 20243.389,503.402,003.354,003.391,503.335,131.227
11 gen 20243.403,003.426,003.374,323.413,003.356,272.655
10 gen 20243.377,003.410,003.362,003.378,003.321,856.183
09 gen 20243.381,503.398,003.334,003.375,003.318,902.682
08 gen 20243.332,003.356,683.291,003.336,003.280,554.050
05 gen 20243.344,503.366,003.298,003.344,503.288,914.697
04 gen 20243.418,003.433,003.356,003.365,003.309,074.728
03 gen 20243.445,003.455,003.386,003.403,003.346,4413.729
02 gen 20243.463,503.463,503.463,503.463,503.405,93-
29 dic 20233.453,003.487,003.422,003.463,503.405,931.164
28 dic 20233.487,003.491,003.442,003.490,003.431,991.078
27 dic 20233.480,003.509,003.450,003.483,003.425,111.448
22 dic 20233.455,003.500,003.452,003.462,503.404,956.777
21 dic 20233.486,003.513,003.464,163.494,003.435,92913
20 dic 20233.474,503.504,003.454,003.480,003.422,161.566
19 dic 20233.489,003.525,003.470,003.505,503.447,232.871
18 dic 20233.451,003.494,003.431,003.460,503.402,9820.066
15 dic 20233.294,003.485,003.150,003.441,003.383,808.906
14 dic 20233.502,503.508,003.404,003.442,003.384,793.914
13 dic 20233.457,003.513,353.429,003.464,503.406,915.827
12 dic 20233.428,503.459,003.404,003.435,503.378,402.601
*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...