Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.969,53 -670,80 (-1,12%)
DKSH Holding AG (0QQE.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:52PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 58,90 | 59,81 | 58,50 | 58,68 | 58,68 | 41.969 |
| 25 apr 2024 | 60,90 | 61,00 | 59,50 | 59,70 | 59,70 | 28.261 |
| 24 apr 2024 | 61,50 | 62,10 | 61,50 | 61,75 | 61,75 | 4.487 |
| 23 apr 2024 | 60,20 | 61,30 | 60,06 | 61,20 | 61,20 | 12.839 |
| 22 apr 2024 | 61,10 | 61,10 | 60,30 | 60,30 | 60,30 | 5.683 |
| 19 apr 2024 | 60,40 | 60,60 | 60,20 | 60,50 | 60,50 | 1.007 |
| 18 apr 2024 | 60,90 | 61,01 | 60,20 | 61,00 | 61,00 | 4.915 |
| 17 apr 2024 | 60,40 | 60,90 | 60,40 | 60,70 | 60,70 | 11.709 |
| 16 apr 2024 | 60,60 | 60,70 | 60,10 | 60,30 | 60,30 | 29.800 |
| 15 apr 2024 | 61,20 | 62,00 | 61,10 | 61,30 | 61,30 | 7.170 |
| 12 apr 2024 | 62,10 | 62,10 | 61,00 | 61,20 | 61,20 | 8.403 |
| 11 apr 2024 | 61,70 | 62,30 | 61,50 | 61,90 | 61,90 | 33.504 |
| 10 apr 2024 | 62,90 | 62,90 | 61,40 | 62,50 | 62,50 | 153.986 |
| 09 apr 2024 | 61,10 | 62,20 | 61,10 | 61,73 | 61,73 | 1.378 |
| 08 apr 2024 | 61,10 | 61,70 | 61,08 | 61,33 | 61,33 | 10.482 |
| 05 apr 2024 | 60,80 | 61,30 | 60,60 | 60,70 | 60,70 | 9.078 |
| 04 apr 2024 | 61,10 | 61,31 | 60,50 | 61,10 | 61,10 | 9.127 |
| 03 apr 2024 | 60,30 | 61,10 | 60,30 | 60,80 | 60,80 | 22.486 |
| 02 apr 2024 | 62,30 | 62,50 | 60,69 | 60,70 | 60,70 | 21.772 |
| 28 mar 2024 | 61,80 | 61,90 | 61,20 | 61,70 | 61,70 | 27.011 |
| 28 mar 2024 | 2.25 Dividendo | |||||
| 27 mar 2024 | 63,40 | 63,95 | 63,22 | 63,66 | 61,41 | 719 |
| 26 mar 2024 | 63,15 | 63,65 | 62,20 | 63,45 | 61,21 | 3.106 |
| 25 mar 2024 | 63,55 | 63,56 | 62,85 | 63,20 | 60,97 | 7.461 |
| 22 mar 2024 | 63,85 | 63,97 | 63,09 | 63,09 | 60,86 | 4.350 |
| 21 mar 2024 | 64,20 | 64,20 | 63,51 | 63,81 | 61,55 | 5.290 |
| 20 mar 2024 | 63,50 | 63,70 | 63,19 | 63,19 | 60,96 | 6.985 |
| 19 mar 2024 | 63,10 | 63,20 | 62,60 | 62,86 | 60,64 | 87.341 |
| 18 mar 2024 | 63,55 | 63,65 | 63,10 | 63,10 | 60,87 | 111.285 |
| 15 mar 2024 | 62,75 | 63,25 | 62,40 | 62,83 | 60,61 | 219.512 |
| 14 mar 2024 | 62,80 | 63,10 | 62,30 | 62,55 | 60,34 | 9.611 |
| 13 mar 2024 | 63,20 | 63,40 | 62,55 | 63,27 | 61,03 | 5.951 |
| 12 mar 2024 | 63,10 | 63,40 | 63,05 | 63,10 | 60,87 | 2.429 |
| 11 mar 2024 | 63,35 | 63,35 | 62,70 | 63,35 | 61,11 | 8.399 |
| 08 mar 2024 | 63,70 | 63,70 | 63,10 | 63,40 | 61,16 | 2.868 |
| 07 mar 2024 | 63,55 | 64,05 | 63,20 | 63,81 | 61,56 | 5.589 |
| 06 mar 2024 | 63,95 | 64,35 | 63,80 | 64,10 | 61,83 | 3.533 |
| 05 mar 2024 | 64,20 | 64,20 | 63,80 | 63,91 | 61,65 | 4.401 |
| 04 mar 2024 | 64,35 | 64,65 | 64,05 | 64,50 | 62,22 | 19.869 |
| 01 mar 2024 | 64,95 | 65,15 | 64,30 | 65,15 | 62,85 | 27.108 |
| 29 feb 2024 | 64,95 | 65,26 | 64,85 | 64,95 | 62,65 | 4.313 |
| 28 feb 2024 | 66,35 | 66,55 | 64,80 | 65,15 | 62,85 | 6.044 |
| 27 feb 2024 | 65,15 | 65,20 | 64,55 | 65,15 | 62,85 | 12.332 |
| 26 feb 2024 | 65,45 | 65,80 | 65,45 | 65,45 | 63,14 | 15.130 |
| 23 feb 2024 | 65,00 | 65,86 | 65,00 | 65,28 | 62,97 | 95.091 |
| 22 feb 2024 | 65,05 | 65,30 | 64,30 | 64,95 | 62,65 | 4.838 |
| 21 feb 2024 | 64,00 | 64,25 | 63,98 | 64,15 | 61,88 | 4.074 |
| 20 feb 2024 | 63,65 | 64,05 | 63,60 | 64,05 | 61,79 | 4.534 |
| 19 feb 2024 | 63,35 | 63,90 | 63,35 | 63,75 | 61,50 | 9.245 |
| 16 feb 2024 | 63,65 | 64,65 | 63,15 | 64,10 | 61,83 | 13.783 |
| 15 feb 2024 | 64,00 | 64,55 | 63,65 | 63,89 | 61,63 | 25.411 |
| 14 feb 2024 | 63,45 | 63,60 | 62,95 | 63,15 | 60,92 | 9.076 |
| 13 feb 2024 | 62,90 | 63,35 | 62,78 | 63,05 | 60,82 | 19.819 |
| 12 feb 2024 | 62,50 | 63,10 | 62,21 | 62,79 | 60,57 | 110.685 |
| 09 feb 2024 | 62,85 | 62,85 | 61,74 | 61,88 | 59,70 | 13.136 |
| 08 feb 2024 | 61,50 | 62,70 | 61,50 | 62,30 | 60,10 | 13.044 |
| 07 feb 2024 | 61,55 | 61,90 | 61,00 | 61,75 | 59,57 | 21.549 |
| 06 feb 2024 | 61,00 | 61,65 | 60,85 | 61,25 | 59,09 | 20.261 |
| 05 feb 2024 | 59,40 | 61,06 | 59,40 | 61,05 | 58,89 | 21.833 |
| 02 feb 2024 | 60,70 | 61,25 | 59,50 | 59,50 | 57,40 | 41.774 |
| 01 feb 2024 | 60,45 | 60,60 | 59,74 | 60,13 | 58,01 | 8.492 |
| 31 gen 2024 | 59,75 | 60,75 | 59,75 | 60,54 | 58,40 | 103.263 |
| 30 gen 2024 | 59,30 | 60,60 | 58,70 | 59,75 | 57,64 | 24.062 |
| 29 gen 2024 | 56,55 | 56,75 | 56,35 | 56,75 | 54,74 | 8.705 |
| 26 gen 2024 | 54,50 | 56,95 | 54,50 | 56,75 | 54,75 | 38.353 |
| 25 gen 2024 | 56,85 | 57,45 | 54,10 | 55,21 | 53,26 | 20.865 |
| 24 gen 2024 | 57,55 | 57,66 | 57,35 | 57,65 | 55,61 | 5.321 |
| 23 gen 2024 | 57,35 | 57,55 | 57,00 | 57,50 | 55,47 | 21.723 |
| 22 gen 2024 | 56,80 | 57,10 | 56,70 | 57,05 | 55,03 | 40.916 |
| 19 gen 2024 | 56,80 | 56,85 | 56,45 | 56,66 | 54,66 | 11.343 |
| 18 gen 2024 | 55,75 | 56,90 | 55,65 | 56,46 | 54,46 | 8.227 |
| 17 gen 2024 | 56,20 | 56,20 | 55,40 | 55,65 | 53,68 | 3.095 |
| 16 gen 2024 | 56,35 | 56,95 | 56,30 | 56,70 | 54,70 | 10.218 |
| 15 gen 2024 | 56,85 | 57,05 | 56,55 | 56,60 | 54,60 | 9.642 |
| 12 gen 2024 | 57,85 | 58,00 | 57,05 | 57,27 | 55,25 | 8.554 |
| 11 gen 2024 | 57,60 | 57,85 | 57,00 | 57,00 | 54,98 | 43.406 |
| 10 gen 2024 | 57,70 | 57,88 | 56,55 | 57,88 | 55,83 | 8.231 |
| 09 gen 2024 | 58,15 | 58,50 | 58,10 | 58,15 | 56,10 | 2.786 |
| 08 gen 2024 | 58,55 | 58,70 | 57,95 | 58,60 | 56,53 | 7.026 |
| 05 gen 2024 | 58,40 | 58,61 | 57,80 | 58,13 | 56,08 | 7.165 |
| 04 gen 2024 | 58,30 | 58,75 | 58,05 | 58,75 | 56,67 | 5.644 |
| 03 gen 2024 | 59,05 | 59,45 | 57,80 | 58,00 | 55,95 | 17.666 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 58,40 | 58,60 | 58,29 | 58,45 | 56,38 | 3.271 |
| 28 dic 2023 | 58,20 | 58,25 | 57,90 | 58,02 | 55,97 | 3.153 |
| 27 dic 2023 | 59,20 | 59,20 | 57,65 | 58,00 | 55,95 | 5.838 |
| 22 dic 2023 | 57,45 | 57,55 | 57,30 | 57,35 | 55,32 | 63.575 |
| 21 dic 2023 | 57,25 | 57,65 | 57,10 | 57,55 | 55,52 | 5.107 |
| 20 dic 2023 | 57,65 | 57,76 | 57,35 | 57,75 | 55,71 | 97.251 |
| 19 dic 2023 | 57,40 | 57,85 | 57,40 | 57,40 | 55,37 | 8.958 |
| 18 dic 2023 | 57,35 | 57,60 | 57,00 | 57,05 | 55,03 | 10.684 |
| 15 dic 2023 | 57,85 | 57,85 | 56,30 | 56,60 | 54,60 | 35.883 |
| 14 dic 2023 | 58,80 | 58,80 | 57,26 | 57,57 | 55,54 | 203.177 |
| 13 dic 2023 | 57,80 | 57,91 | 57,40 | 57,50 | 55,47 | 3.241 |
| 12 dic 2023 | 57,90 | 58,14 | 57,30 | 58,14 | 56,09 | 12.614 |
| 11 dic 2023 | 58,10 | 58,10 | 57,35 | 57,80 | 55,76 | 4.349 |
| 08 dic 2023 | 57,95 | 58,05 | 57,50 | 57,50 | 55,47 | 29.582 |
| 07 dic 2023 | 57,40 | 57,70 | 57,15 | 57,15 | 55,13 | 5.730 |
| 06 dic 2023 | 57,40 | 57,71 | 57,10 | 57,70 | 55,66 | 7.558 |
| 05 dic 2023 | 57,30 | 57,65 | 57,15 | 57,55 | 55,52 | 55.783 |
| *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.