Italia Markets open in 1 hr 18 mins

Siegfried Holding AG (0QQO.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
928,00+2,75 (+0,30%)
Alla chiusura: 04:30PM BST
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 2024------
18 giu 2024921,00928,00921,00928,00928,00174
17 giu 2024930,00930,00924,00925,25925,25481
14 giu 2024926,00934,00925,00934,00934,00206
13 giu 2024928,00930,00917,00923,00923,00164
12 giu 2024914,00925,00914,00922,00922,00348
11 giu 2024914,00914,00903,00905,01905,016.479
10 giu 2024922,00922,00911,00912,00912,00195
07 giu 2024920,00929,00920,00929,00929,00594
06 giu 2024904,00917,00903,00911,94911,94357
05 giu 2024880,00897,00880,00891,14891,14226
04 giu 2024877,00884,00872,00880,50880,50170
03 giu 2024903,00903,00878,00886,73886,73106
31 mag 2024874,00899,00874,00899,00899,00235
30 mag 2024873,00884,00873,00880,00880,00205
29 mag 2024877,00882,00875,00876,00876,00175
28 mag 2024885,00891,00879,00879,00879,00218
24 mag 2024891,00894,00884,00884,00884,0018
23 mag 2024896,00903,00892,00897,00897,00285
22 mag 2024878,00881,00878,00880,00880,0029
21 mag 2024883,00888,00876,00880,00880,00556
20 mag 2024------
17 mag 2024886,00886,00875,00885,00885,00234
16 mag 2024885,00888,00878,00886,00886,00206
15 mag 2024869,00883,00865,00882,00882,00152
14 mag 2024862,00870,00862,00869,00869,00108
13 mag 2024857,00859,00844,00847,25847,2570
10 mag 2024858,00858,00855,00858,00858,0059
09 mag 2024------
08 mag 2024869,00874,00855,00859,00859,006.758
07 mag 2024862,00862,00852,00852,00852,0019
03 mag 2024881,00881,00870,00870,00870,0017
02 mag 2024877,00884,00877,00883,00883,00115
01 mag 2024------
30 apr 2024884,00886,00879,00882,00882,00105
29 apr 2024882,00889,00877,00888,00888,0066
26 apr 2024872,00876,00867,09871,59871,59157
25 apr 2024875,00875,00867,00870,09870,09908
24 apr 2024877,00882,00875,00877,00877,001.515
23 apr 2024887,00890,11878,00884,00884,00895
22 apr 2024893,00898,00881,00895,00895,00761
19 apr 2024870,00889,00870,00873,00873,00445
18 apr 2024875,00877,00853,00876,82876,821.651
17 apr 2024889,00889,00877,99883,00883,00883
16 apr 2024884,00894,00884,00891,00891,001.746
15 apr 2024891,00896,00888,09888,09888,09357
12 apr 2024899,00902,00886,82886,82886,821.125
11 apr 2024890,00897,09890,00897,09897,091.645
10 apr 2024896,00899,00889,80895,09895,091.678
09 apr 2024891,00897,00886,00894,00894,001.882
08 apr 2024887,00890,00878,00890,00890,006.411
05 apr 2024862,00885,00862,00885,00885,004.331
04 apr 2024890,00890,00873,00877,77877,77834
03 apr 2024860,00890,09856,00882,25882,252.036
02 apr 2024885,00895,00860,00872,14872,143.012
28 mar 2024914,50921,09911,88919,72919,721.375
27 mar 2024917,00917,00904,00907,50907,50923
26 mar 2024915,00916,00907,50910,50910,50971
25 mar 2024894,50911,50889,50911,50911,503.960
22 mar 2024899,00903,50887,41903,25903,256.266
21 mar 2024933,00934,50905,00906,41906,41464
20 mar 2024929,50933,00921,28925,15925,15566
19 mar 2024927,50927,50916,78921,47921,47487
18 mar 2024925,00934,09925,00933,00933,00321
15 mar 2024912,00923,00906,00918,99918,99677
14 mar 2024915,50922,50912,00915,84915,845.679
13 mar 2024919,50919,50907,78916,18916,183.633
12 mar 2024921,50923,00916,50920,41920,41720
11 mar 2024913,50921,50911,00916,98916,98710
08 mar 2024943,00943,00924,88924,88924,8897
07 mar 2024928,50947,50928,50944,00944,004.219
06 mar 2024917,50929,50917,50929,50929,501.122
05 mar 2024924,00927,00917,49918,37918,374.072
04 mar 2024905,00929,09897,65913,59913,594.727
01 mar 2024887,00905,00882,00905,00905,003.636
29 feb 2024898,50898,50885,96896,00896,003.817
28 feb 2024895,00895,00881,50890,50890,50552
27 feb 2024907,00907,00897,00901,97901,97588
26 feb 2024892,00910,00892,00900,58900,58633
23 feb 2024894,50902,00892,24894,92894,922.160
22 feb 2024872,50888,50861,00883,84883,841.134
21 feb 2024853,00861,61853,00861,50861,501.777
20 feb 2024874,00874,00833,50845,44845,445.503
19 feb 2024904,00913,50898,50913,50913,504.339
16 feb 2024912,00914,00907,50910,00910,00753
15 feb 2024899,50914,11898,00900,41900,41744
14 feb 2024884,00900,00884,00898,91898,91131
13 feb 2024892,00892,00883,00889,91889,91794
12 feb 2024885,00891,50885,00891,50891,50151
09 feb 2024881,50883,41878,49882,91882,91219
08 feb 2024880,00882,51875,50881,08881,08442
07 feb 2024871,00877,50871,00874,23874,23488
06 feb 2024870,00873,00865,49871,34871,34267
05 feb 2024846,00872,00837,50869,41869,41702
02 feb 2024852,50854,00836,50837,49837,49498
01 feb 2024858,50865,00841,00845,99845,99388
31 gen 2024872,50876,09862,50873,09873,09514
30 gen 2024869,00883,00862,50877,98877,98393
29 gen 2024871,00874,50862,41862,67862,67682
26 gen 2024877,00879,50862,50869,96869,96551
*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...