Italia markets close in 7 hours 53 minutes

Zehnder Group AG (0R6S.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
53,80+1,20 (+2,28%)
In data: 05:03PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202453,8053,8053,8053,8053,80147
29 apr 202453,7055,3053,7055,1055,10342
26 apr 202451,9052,6051,9052,6052,60824
25 apr 202452,3052,3051,2051,4051,40639
24 apr 202453,5053,8052,8052,8052,801.822
23 apr 202453,7053,7053,2653,4553,45879
22 apr 202454,8054,8053,0053,0053,001.254
19 apr 202453,3053,7153,2853,5453,542.368
18 apr 202454,1054,6153,9054,6154,612.101
17 apr 202454,9054,9053,6053,8253,822.969
16 apr 202456,8056,8053,3056,0056,001.178
15 apr 202456,4056,6055,8756,4456,449.858
15 apr 20241.3 Dividendo
12 apr 202457,0058,4157,0057,0055,702.275
11 apr 202457,5058,2057,0057,8056,481.530
10 apr 202458,7058,8057,6057,6056,291.862
09 apr 202456,7057,5056,7057,0055,70663
08 apr 202456,6057,5055,9057,5056,198.726
05 apr 202458,8058,8056,3056,6555,36641
04 apr 202457,7057,7257,0057,3656,051.351
03 apr 202456,9057,8056,8657,4956,18897
02 apr 202459,8059,8057,5059,3157,952.036
28 mar 202459,5059,8059,0659,6158,252.562
27 mar 202458,4059,0058,3158,8657,511.258
26 mar 202457,3057,7157,3057,7156,40432
25 mar 202456,7057,5056,6057,0055,70719
22 mar 202457,0057,2157,0057,1055,80406
21 mar 202455,3057,0055,3056,2955,013.906
20 mar 202452,6054,4852,6054,4853,241.579
19 mar 202452,0052,3051,6952,2151,01293
18 mar 202452,4053,3052,4052,9551,74164
15 mar 202452,7053,1052,6053,1051,8926
14 mar 202453,8053,8153,4053,5052,28671
13 mar 202454,4054,4053,9054,3053,061.302
12 mar 202454,6054,6054,6054,6053,35577
11 mar 202455,1055,1053,9054,1052,87811
08 mar 202455,2055,2055,0055,0053,75332
07 mar 202455,0055,5055,0055,4554,19361
06 mar 202454,7055,4054,7054,9353,68922
05 mar 202454,2054,9054,2054,4453,201.079
04 mar 202453,6054,8053,5954,7953,541.867
01 mar 202453,8053,8053,1053,5652,341.552
29 feb 202453,3054,0552,4053,8452,612.968
28 feb 202455,4056,2354,8056,0954,822.774
27 feb 202455,5055,5054,6355,0153,751.382
26 feb 202454,7054,7054,5154,5153,26141
23 feb 202454,9055,4154,8154,9953,741.818
22 feb 202455,6055,8055,3955,5954,334.330
21 feb 202455,7055,7054,2854,6153,36913
20 feb 202454,7054,9054,5954,5953,35236
19 feb 202455,8055,8054,8055,3854,1145.070
16 feb 202455,2055,8055,2055,5654,29831
15 feb 202454,6055,7354,6054,8953,64756
14 feb 202453,9055,1053,9055,0153,751.552
13 feb 202454,4054,4053,7054,0552,821.444
12 feb 202454,5055,6054,5055,2153,95370
09 feb 202454,7055,0053,8054,2953,061.563
08 feb 202453,8054,4053,6053,9652,731.221
07 feb 202453,5053,5052,4052,8451,64624
06 feb 202452,6053,1052,2052,7951,59925
05 feb 202451,9052,4151,9052,4051,206.145
02 feb 202451,8052,6051,8052,6051,401.254
01 feb 202450,9051,7050,2051,4050,2380.781
31 gen 202451,2052,2051,2051,7950,612.814
30 gen 202450,9051,1050,5051,1049,93927
29 gen 202450,4050,8050,4050,5149,351.058
26 gen 202449,0050,8049,0050,5149,3543.127
25 gen 202449,2049,6049,1049,5048,381.059
24 gen 202449,5550,3049,4049,5048,372.140
23 gen 202450,7050,7049,9049,9048,762.147
22 gen 202448,7050,2048,7049,9048,762.930
19 gen 202449,9050,4048,5049,3448,215.352
18 gen 202449,4050,8049,4050,1649,024.704
17 gen 202449,6549,6548,7049,0547,933.385
16 gen 202449,6550,2049,4049,6048,473.839
15 gen 202451,4051,4050,4650,6049,451.031
12 gen 202451,3051,9051,3051,4050,232.159
11 gen 202451,5051,5050,7051,4050,232.331
10 gen 202452,0052,1051,1051,1049,932.905
09 gen 202452,4052,4051,2951,9850,794.280
08 gen 202451,4052,2051,0051,7050,523.138
05 gen 202451,2051,7050,8051,3050,132.539
04 gen 202452,6053,0051,4251,9050,726.393
03 gen 202453,5053,5051,7051,9050,723.956
02 gen 2024------
29 dic 202353,6053,6052,8053,5052,28952
28 dic 202353,8053,8052,7053,0051,792.018
27 dic 202354,0054,6053,5054,3753,133.962
22 dic 202352,3054,1052,3053,6052,3844.477
21 dic 202352,8053,8052,0053,5052,286.883
20 dic 202353,0054,2052,1053,4052,1815.979
19 dic 202351,3053,6051,0052,4051,2011.004
18 dic 202352,8053,3051,1052,4051,214.475
15 dic 202352,4054,4051,9054,0052,7722.159
14 dic 202350,0052,0050,0051,7350,557.295
13 dic 202348,8048,8047,4048,3047,202.044
12 dic 202349,3549,3547,3547,4546,372.323
11 dic 202346,9047,3046,8546,9545,88503
08 dic 202346,8547,5346,8547,3046,232.716
*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...