Italia markets closed

Bell Food Group AG (0RFX.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
267,00+1,50 (+0,56%)
Alla chiusura: 01:34PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 2024267,00267,00267,00267,00267,0045
20 giu 2024------
19 giu 2024------
18 giu 2024265,00265,50265,00265,50265,50401
17 giu 2024267,00267,00267,00267,00267,007
14 giu 2024------
13 giu 2024------
12 giu 2024------
11 giu 2024265,00265,00265,00265,00265,0014
10 giu 2024------
07 giu 2024------
06 giu 2024265,50265,50265,50265,50265,50100
05 giu 2024------
04 giu 2024------
03 giu 2024272,00272,00270,50270,50270,5022
31 mag 2024------
30 mag 2024271,50271,50271,50271,50271,5012
29 mag 2024------
28 mag 2024274,00274,00274,00274,00274,00163
24 mag 2024272,50272,50270,00270,50270,5011
23 mag 2024------
22 mag 2024275,50275,50271,00271,00271,0049
21 mag 2024274,00274,00274,00274,00274,00279
20 mag 2024------
17 mag 2024275,00275,00275,00275,00275,00244
16 mag 2024------
15 mag 2024273,50273,50273,00273,00273,004
14 mag 2024------
13 mag 2024276,00276,00276,00276,00276,0010
10 mag 2024------
09 mag 2024------
08 mag 2024273,00273,00273,00273,00273,0029
07 mag 2024265,50265,50265,50265,50265,5097
03 mag 2024267,00269,00267,00269,00269,0024
02 mag 2024265,50265,50265,50265,50265,501
01 mag 2024------
30 apr 2024269,50269,50266,50266,86266,86107
29 apr 2024------
26 apr 2024268,44269,50268,44268,84268,84193
25 apr 2024270,68270,68268,47268,47268,4794
24 apr 2024271,71273,50271,71273,50273,50137
23 apr 2024275,41275,50275,41275,50275,5083
22 apr 2024278,50279,50276,50278,50278,50135
19 apr 2024271,00272,50271,00272,50272,50190
18 apr 2024268,52270,00268,52270,00270,0077
18 apr 20247 Dividendo
17 apr 2024277,79278,53273,47273,47266,4770
16 apr 2024281,50282,00280,76280,76273,57249
15 apr 2024282,83283,00281,50283,00275,75165
12 apr 2024280,10280,10279,46279,85272,68561
11 apr 2024277,82277,82276,50277,50270,39320
10 apr 2024278,50278,50276,00276,55269,47364
09 apr 2024275,38276,00274,00275,31268,26606
08 apr 2024270,00272,00270,00272,00265,0461
05 apr 2024268,50269,04268,03268,03261,17128
04 apr 2024266,00266,00266,00266,00259,193
03 apr 2024265,31265,31265,31265,31258,5210
02 apr 2024270,29270,29270,29270,29263,3712
28 mar 2024270,00270,00270,00270,00263,0927
27 mar 2024265,50265,50265,50265,50258,7095
26 mar 2024271,00271,00268,00268,65261,77127
25 mar 2024261,50266,50261,50266,50259,68237
22 mar 2024259,50262,89259,50259,67253,03180
21 mar 2024261,00262,25260,00260,12253,47215
20 mar 2024261,94261,94260,00260,27253,61243
19 mar 2024256,00256,00256,00256,00249,452
18 mar 2024260,94260,94259,50260,35253,6936
15 mar 2024261,50261,50260,50261,50254,8137
14 mar 2024263,50265,64263,50265,64258,84153
13 mar 2024263,50265,00262,24264,27257,50130
12 mar 2024263,50264,00263,50264,00257,247
11 mar 2024265,00265,00264,00264,00257,2435
08 mar 2024269,00269,00269,00269,00262,1111
07 mar 2024266,50266,50266,50266,50259,68325
06 mar 2024266,94266,94264,53264,53257,7680
05 mar 2024266,42266,42264,50265,00258,22125
04 mar 2024266,62267,50265,84265,84259,03509
01 mar 2024267,50267,50265,33265,33258,54105
29 feb 2024264,50264,50263,50263,53256,781.796
28 feb 2024263,94265,50262,64262,66255,94322
27 feb 2024261,81264,00261,81264,00257,24240
26 feb 2024261,00261,00259,50259,50252,8637
23 feb 2024259,31259,31259,31259,31252,68147
22 feb 2024259,99260,50259,86260,00253,34131
21 feb 2024256,50258,00256,47256,50249,9334
20 feb 2024256,52257,09256,50256,72250,15267
19 feb 2024256,50256,99255,36256,50249,93149
16 feb 2024253,50254,04253,50254,04247,5455
15 feb 2024251,50252,53249,50251,78245,33135
14 feb 2024250,00252,50249,98249,98243,5895
13 feb 2024251,50252,16251,00251,50245,06118
12 feb 2024250,79252,50248,13252,50246,04144
09 feb 2024249,00250,11249,00249,00242,63184
08 feb 2024255,21255,21252,50252,50246,04307
07 feb 2024253,93256,50253,93256,50249,93135
06 feb 2024247,94248,00247,94248,00241,658
05 feb 2024248,00248,00248,00248,00241,654
02 feb 2024251,00251,00251,00251,00244,578
01 feb 2024252,56253,50252,56253,50247,0127
31 gen 2024255,94255,94254,52254,52248,0146
*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...