Italia markets closed

Bossard Holding AG (0QS5.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
199,20+0,86 (+0,43%)
Alla chiusura: 05:51PM BST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024197,20199,80197,20199,20199,20574
18 apr 2024197,80199,20197,79198,34198,34642
17 apr 2024200,00200,45199,80199,80199,80704
16 apr 2024200,00201,00198,80199,37199,371.564
15 apr 2024207,50208,02205,48205,48205,48592
12 apr 2024211,00211,00207,00207,00207,001.691
11 apr 2024210,00211,50207,50211,00211,001.376
10 apr 2024215,50218,00209,00213,18213,185.725
10 apr 20244 Dividendo
09 apr 2024212,50214,02208,79209,50205,508.673
08 apr 2024213,00216,50209,50215,00210,894.163
05 apr 2024215,50219,00215,50219,00214,82776
04 apr 2024215,50216,58215,00215,00210,89523
03 apr 2024213,50217,50213,00216,63212,502.847
02 apr 2024218,50219,50216,50219,38215,195.869
28 mar 2024217,50220,00217,00218,98214,802.152
27 mar 2024217,00219,00216,50216,98212,841.238
26 mar 2024216,00216,00214,50214,50210,40148
25 mar 2024217,00219,00216,22217,00212,86750
22 mar 2024215,00216,50212,02215,78211,662.211
21 mar 2024210,00212,00208,50211,48207,441.199
20 mar 2024206,00206,02204,62205,98202,05272
19 mar 2024204,50206,52204,48204,91200,994.201
18 mar 2024206,00208,52206,00206,50202,563.542
15 mar 2024210,50210,50209,47209,47205,47173
14 mar 2024210,00210,00208,00208,00204,031.976
13 mar 2024205,00208,50205,00208,50204,522.357
12 mar 2024206,00206,00204,00205,50201,5833
11 mar 2024210,00211,00208,98209,00205,01833
08 mar 2024212,50214,00211,00211,00206,972.712
07 mar 2024209,00212,52209,00212,50208,44310
06 mar 2024206,50208,50205,17207,75203,781.059
05 mar 2024207,50208,67204,98205,00201,09263
04 mar 2024209,00210,50205,90210,50206,482.878
01 mar 2024200,50203,02199,60200,02196,201.145
29 feb 2024198,80202,99198,80201,27197,431.499
28 feb 2024202,00208,50202,00205,52201,602.459
27 feb 2024209,00211,50209,00211,48207,44354
26 feb 2024212,00214,00211,48211,52207,481.058
23 feb 2024211,50214,50211,00214,50210,40619
22 feb 2024216,00216,00211,37213,02208,951.300
21 feb 2024215,00216,02212,50212,50208,44233
20 feb 2024216,00216,00214,50216,00211,88390
19 feb 2024212,00214,56212,00214,50210,40319
16 feb 2024219,00220,00215,50217,50213,35724
15 feb 2024214,50217,50214,50216,00211,88554
14 feb 2024213,50214,02212,50214,02209,94572
13 feb 2024216,50216,50210,00213,02208,953.329
12 feb 2024214,00215,50214,00215,02210,92685
09 feb 2024212,00213,23210,99211,02206,99844
08 feb 2024211,50215,04211,50213,50209,42894
07 feb 2024208,50211,00207,50211,00206,97367
06 feb 2024206,50209,50205,95208,44204,46399
05 feb 2024207,00208,00206,16206,50202,56870
02 feb 2024208,50208,50208,00208,00204,03719
01 feb 2024207,50208,50207,00207,95203,98914
31 gen 2024207,50209,38207,00207,00203,051.324
30 gen 2024207,52208,50207,45207,48203,526.017
29 gen 2024207,00207,50203,26206,49202,55389
26 gen 2024202,50205,73202,50205,18201,26672
25 gen 2024199,40203,50199,40201,49197,65230
24 gen 2024------
23 gen 2024201,00201,00198,60198,67194,88404
22 gen 2024199,42199,80199,20199,59195,78399
19 gen 2024196,80197,20193,80196,11192,36602
18 gen 2024194,00197,42193,80196,80193,04720
17 gen 2024195,00196,00193,40195,40191,672.312
16 gen 2024200,00200,00195,20198,00194,224.901
15 gen 2024204,00205,50200,50200,50196,67557
12 gen 2024206,00208,50205,52206,65202,70515
11 gen 2024206,50208,00204,62206,19202,252.051
10 gen 2024206,00206,99204,00206,50202,56356
09 gen 2024208,00208,00204,50205,60201,681.406
08 gen 2024207,50210,50207,50208,98204,991.948
05 gen 2024209,00211,00208,50209,98205,97970
04 gen 2024213,50216,00213,00214,42210,33529
03 gen 2024219,00220,50211,98212,85208,782.753
02 gen 2024------
29 dic 2023220,50222,00219,99219,99215,79202
28 dic 2023219,50222,00219,48220,00215,80828
27 dic 2023219,50221,00218,48219,00214,82608
22 dic 2023215,00217,50215,00216,36212,23709
21 dic 2023215,00215,00213,45213,45209,371.106
20 dic 2023214,50217,00212,00216,46212,321.930
19 dic 2023216,00216,00214,00216,00211,87711
18 dic 2023216,00217,50212,00213,00208,93590
15 dic 2023219,00222,50217,50219,02214,84956
14 dic 2023216,00217,50214,00216,01211,88489
13 dic 2023209,00210,50208,00208,00204,03152
12 dic 2023207,50208,51206,00208,51204,53537
11 dic 2023205,00206,52204,00204,50200,59471
08 dic 2023201,00205,00201,00203,00199,12705
07 dic 2023199,80200,62199,40200,62196,79942
06 dic 2023201,50201,50199,96199,96196,143.498
05 dic 2023198,60202,00196,75200,52196,691.616
04 dic 2023201,00201,00197,79197,82194,041.136
01 dic 2023200,00200,02199,40200,02196,20718
30 nov 2023205,00205,00199,00199,87196,05635
29 nov 2023204,50207,02203,87204,06200,161.218
28 nov 2023198,40200,52197,00200,52196,692.128
*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...