Italia markets closed

Meier Tobler Group AG (0QQK.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
31,10-4,20 (-11,90%)
Alla chiusura: 05:18PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202431,1431,3031,1031,1031,10553
22 apr 202431,3031,7031,3031,3031,30588
19 apr 202431,0231,6531,0231,6531,65615
18 apr 202431,5031,5031,5031,5031,50791
17 apr 202431,4031,4331,3831,4331,43384
16 apr 202431,9631,9631,9631,9631,96197
15 apr 202432,1532,1532,1432,1432,14630
12 apr 202433,9833,9833,3233,3233,32607
11 apr 202433,8034,1533,8034,1534,15439
11 apr 20241.3 Dividendo
10 apr 202434,5034,5034,5034,5033,2087
09 apr 202434,8534,8534,8534,8533,5496
08 apr 202435,0035,3835,0035,0633,74255
05 apr 202434,5535,3034,5535,3033,9741
04 apr 202434,6234,7534,6234,7533,44357
03 apr 202433,7333,8533,7333,8232,55639
02 apr 202433,3733,8533,3733,8532,58980
28 mar 202433,6034,0533,6033,6632,391.124
27 mar 202433,5134,4033,5134,4033,10108
26 mar 2024------
25 mar 202434,1034,1033,9033,9932,71775
22 mar 202434,0634,1034,0634,0932,81784
21 mar 202434,0534,1033,8034,1032,81302
20 mar 202433,7533,7533,7533,7532,4827
19 mar 202433,4933,4933,3833,3832,122.546
18 mar 202433,6533,8533,5533,8532,57259
15 mar 202433,7533,7533,7533,7532,4856
14 mar 202434,2034,2033,7533,7532,482.418
13 mar 202434,2034,3834,2034,3533,06112
12 mar 202434,6034,8534,4034,8533,54361
11 mar 202434,4034,7534,4034,6633,36741
08 mar 202434,9034,9534,9034,9533,63295
07 mar 202435,3835,6035,1535,6034,26150
06 mar 202435,2035,3535,1035,3534,0214
05 mar 202435,5835,5835,0035,5034,161.655
04 mar 202434,8534,8534,2534,8533,54429
01 mar 202433,9034,6433,9033,9032,62538
29 feb 202433,9534,4033,9533,9532,67411
28 feb 202433,6033,6733,6033,6532,38365
27 feb 202433,8033,8033,8033,8032,53160
26 feb 202434,1334,1334,0034,0032,72192
23 feb 202433,7534,0533,7534,0532,77287
22 feb 202434,7034,7033,9533,9532,67143
21 feb 202434,3534,5034,3534,4533,15291
20 feb 202434,9034,9034,6034,7933,48364
19 feb 202435,1535,2535,0035,0033,68237
16 feb 202435,3535,4035,1035,1033,78372
15 feb 202435,6535,6535,6335,6534,31217
14 feb 202434,8535,0534,7034,7033,39140
13 feb 202434,9034,9534,4034,4033,11511
12 feb 202435,3535,3534,9535,2533,92470
09 feb 202435,6035,6035,1035,1033,7867
08 feb 202435,7036,5535,6236,0034,64806
07 feb 202435,2035,2035,0035,0033,6855
06 feb 202436,1036,1035,7836,1034,74854
05 feb 202437,0537,5336,3036,3034,93979
02 feb 202437,1537,4537,1537,3035,89390
01 feb 202437,1037,2036,6536,6535,27267
31 gen 202437,8037,8037,2037,2035,80548
30 gen 202437,6537,6537,2037,6536,23107
29 gen 202436,6037,5536,6037,4035,99216
26 gen 202437,6737,7037,5537,6536,23649
25 gen 202437,6537,6537,0537,2935,88658
24 gen 202437,7038,0537,5437,8536,42227
23 gen 202437,8537,9537,6737,9536,522.117
22 gen 202436,7936,7936,7936,7935,40456
19 gen 202437,1537,1536,3037,1035,701.191
18 gen 202436,2036,5536,0536,5535,17822
17 gen 202436,1036,2536,0536,2434,881.074
16 gen 202436,1536,2535,5036,2534,881.733
15 gen 202435,9036,5035,7036,5035,12390
12 gen 202436,2036,5536,1536,3534,98586
11 gen 202435,5036,4535,5036,4535,081.722
10 gen 202435,0035,7034,9035,2333,901.719
09 gen 202435,8036,0535,6036,0034,64741
08 gen 202435,1036,2035,0036,0234,662.108
05 gen 202435,2535,2534,5035,2033,871.504
04 gen 202435,0535,9034,9535,8034,452.292
03 gen 202436,5536,8034,8034,8533,544.285
02 gen 2024------
29 dic 202336,3037,1536,3036,8935,501.833
28 dic 202337,8537,8536,8037,3635,951.638
27 dic 202337,7538,0537,5537,8336,401.027
22 dic 202337,5037,9037,3037,9036,471.171
21 dic 202337,7537,7537,3037,6536,231.185
20 dic 202337,3038,2037,3037,8636,441.607
19 dic 202337,8538,1537,3537,4035,99833
18 dic 202338,5038,6537,5038,0536,6222.595
15 dic 202337,0038,6537,0038,6537,197.673
14 dic 202335,8537,7035,8035,9534,602.365
13 dic 202335,2036,3535,2035,9134,561.690
12 dic 202335,8035,8035,0535,6634,322.866
11 dic 202335,5535,9535,0535,9534,602.123
08 dic 202334,9535,3534,9035,2533,92837
07 dic 202336,1036,1634,8035,1033,783.130
06 dic 202336,8037,4536,6037,2035,803.310
05 dic 202336,5037,0535,9037,0535,651.846
04 dic 202336,6036,9036,1036,2134,853.380
01 dic 202336,5037,0036,1536,7535,371.362
30 nov 202335,9536,3335,8536,2034,84905
*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...