Italia markets closed

Valiant Holding AG (0QPU.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
107,40-1,00 (-0,92%)
In data: 05:05PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20240,000,000,00107,40107,406.386
29 apr 2024108,20108,40107,60108,40108,40913
26 apr 2024108,20108,50107,80108,20108,202.229
25 apr 2024108,00108,20108,00108,19108,192.360
24 apr 2024108,40108,40107,40107,40107,401.993
23 apr 2024107,60108,40107,20108,00108,004.510
22 apr 2024108,00108,58107,60108,20108,202.438
19 apr 2024107,40109,00107,40109,00109,003.214
18 apr 2024107,40108,82107,40108,28108,281.026
17 apr 2024108,00108,00107,56107,56107,562.818
16 apr 2024107,60107,80106,80106,80106,801.357
15 apr 2024108,00108,80108,00108,39108,392.027
12 apr 2024108,60109,00108,00108,42108,421.494
11 apr 2024108,80108,80108,40108,60108,603.303
10 apr 2024108,00109,20107,80109,19109,191.764
09 apr 2024108,60108,80108,20108,46108,461.783
08 apr 2024107,80108,60107,60108,53108,532.729
05 apr 2024106,60107,18106,44106,59106,59544
04 apr 2024107,60107,60106,40106,79106,79895
03 apr 2024107,40107,60106,60107,59107,592.289
02 apr 2024107,00107,80106,40106,82106,822.398
28 mar 2024106,20106,40105,60106,31106,311.346
27 mar 2024106,40106,60105,80106,19106,19924
26 mar 2024105,80106,40105,80106,00106,00118
25 mar 2024104,80105,80104,80105,01105,013.316
22 mar 2024105,00105,10104,59104,61104,61446
21 mar 2024105,40105,40104,60104,74104,741.872
20 mar 2024105,00105,80105,00105,10105,101.848
19 mar 2024104,00105,41103,79105,41105,412.142
18 mar 2024104,00104,80103,43104,80104,804.384
15 mar 2024104,20104,40103,60103,80103,801.102
14 mar 2024105,20105,20103,60104,13104,132.763
13 mar 2024105,20105,20104,56104,72104,724.077
12 mar 2024104,60105,20104,20105,00105,003.137
11 mar 2024103,00104,40103,00103,72103,722.304
08 mar 2024104,40104,60104,00104,00104,0020.902
07 mar 2024104,00104,80103,79103,80103,802.030
06 mar 2024103,80104,00103,20103,23103,234.514
05 mar 2024103,20104,00103,20103,80103,801.474
04 mar 2024103,60103,60103,00103,55103,553.405
01 mar 2024103,60103,60102,40102,60102,601.306
29 feb 2024103,20103,60102,40102,60102,604.538
28 feb 2024103,60104,20103,40103,94103,944.052
27 feb 2024101,20103,21101,20103,01103,013.171
26 feb 2024101,80101,80101,00101,40101,40513
23 feb 2024103,20103,20102,00102,10102,1035.979
22 feb 2024101,60102,40101,19101,19101,192.713
21 feb 2024101,20102,00101,00101,29101,291.050
20 feb 2024101,60102,00101,60101,79101,791.779
19 feb 2024102,40102,40101,59101,79101,79999
16 feb 2024102,40102,80101,99101,99101,991.585
15 feb 2024101,40102,39101,24102,32102,322.026
14 feb 2024102,00102,00101,20101,99101,993.463
13 feb 2024101,80102,40101,60101,61101,611.898
12 feb 2024102,00102,20101,39102,00102,001.969
09 feb 2024101,40102,00100,80101,60101,603.655
08 feb 2024103,20103,41102,40102,40102,402.401
07 feb 2024102,60103,00102,60102,82102,821.980
06 feb 2024104,60104,80102,99102,99102,993.476
05 feb 2024104,80105,02104,19104,86104,862.093
02 feb 2024106,40106,40105,00105,20105,202.568
01 feb 2024102,80105,60102,80104,00104,0064.427
31 gen 2024103,60104,00103,40103,50103,502.780
30 gen 2024102,80103,20102,60102,99102,994.378
29 gen 2024103,00103,40102,90103,39103,391.836
26 gen 2024102,80103,60102,60103,59103,5930.883
25 gen 2024101,40102,80101,00102,80102,804.303
24 gen 2024101,20101,60101,20101,60101,602.382
23 gen 2024101,40102,20101,00101,40101,404.510
22 gen 2024102,00102,00100,40100,85100,853.678
19 gen 2024100,60102,00100,60101,60101,604.901
18 gen 202498,50101,2097,80100,40100,405.026
17 gen 202497,1097,7096,9097,7097,703.910
16 gen 202496,8098,0096,8097,7097,703.727
15 gen 202497,3098,0197,1898,0198,011.870
12 gen 202497,4097,7096,0097,6097,603.831
11 gen 202496,7097,5096,6097,2097,201.734
10 gen 202496,3096,8096,1096,8096,801.762
09 gen 202495,8096,9095,8096,9096,904.846
08 gen 202496,7096,8096,3096,4096,402.773
05 gen 202496,6096,7096,0096,5096,509.148
04 gen 202496,5097,3096,0097,3097,306.702
03 gen 202495,9096,4095,8096,1396,133.318
02 gen 2024------
29 dic 202395,4095,4095,0095,4095,401.863
28 dic 202394,9095,4094,7995,0095,002.378
27 dic 202394,5094,8094,3094,7094,701.372
22 dic 202394,4094,8094,3094,8094,8030.802
21 dic 202394,4094,5094,2094,2194,211.842
20 dic 202394,7094,9094,3094,6194,613.127
19 dic 202394,1094,3093,6094,0094,002.802
18 dic 202393,8094,2193,4993,6593,651.873
15 dic 202394,4094,6093,8094,2094,204.287
14 dic 202394,3094,3093,5093,9093,904.793
13 dic 202394,0094,4093,4094,0094,00581
12 dic 202394,3094,3093,2093,3093,302.713
11 dic 202394,4094,4093,3093,6093,605.062
08 dic 202393,2094,7493,1093,7093,7015.967
07 dic 202393,5093,5092,9593,2693,261.574
06 dic 202393,6093,7093,0093,2493,247.507
*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...