Italia markets close in 6 hours 22 minutes

Bell Food Group AG (0RFX.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
269,97-3,02 (-1,11%)
Al 06:59PM GMT. Mercato aperto.
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20230,000,000,00269,97269,97245
28 nov 2023270,50272,00269,68270,00270,0056
27 nov 2023272,50273,00272,50273,00273,0034
24 nov 2023269,00270,00266,00269,03269,03109
23 nov 2023------
22 nov 2023265,50269,00265,50269,00269,00157
21 nov 2023268,50269,50268,50269,50269,5063
20 nov 2023270,00270,00267,00268,00268,00155
17 nov 2023268,00270,50267,50270,00270,0055
16 nov 2023268,00271,50268,00269,50269,50106
15 nov 2023270,00270,00267,00267,50267,5052
14 nov 2023267,00267,00265,00265,00265,0011
13 nov 2023265,00265,00264,50264,50264,50164
10 nov 2023266,50266,50266,00266,00266,0011
09 nov 2023265,50265,86265,00265,86265,86325
08 nov 2023267,00267,00265,00265,47265,4784
07 nov 2023269,25269,25267,00267,00267,0012
06 nov 2023270,00273,00269,50269,50269,50164
03 nov 2023266,00268,01266,00268,01268,0119
02 nov 2023270,50271,00270,50271,00271,0063
01 nov 2023------
31 ott 2023268,50270,00268,00270,00270,00117
30 ott 2023267,50267,56267,50267,56267,5617
27 ott 2023267,50268,44267,47267,47267,4717
26 ott 2023267,00269,00266,80268,53268,5393
25 ott 2023268,00268,00267,00267,53267,53151
24 ott 2023267,50268,50267,50268,50268,508
23 ott 2023275,00275,00267,00267,03267,03153
20 ott 2023266,00271,00266,00269,10269,10171
19 ott 2023259,38262,36258,00258,00258,00210
18 ott 2023265,50265,50258,00260,00260,00166
17 ott 2023267,00267,00265,50266,50266,5060
16 ott 2023269,50269,50266,00266,00266,0059
13 ott 2023267,50270,50267,50268,03268,03223
12 ott 2023270,00270,50270,00270,00270,00129
11 ott 2023267,50267,50267,50267,50267,5034
10 ott 2023268,00268,00265,97267,00267,0090
09 ott 2023266,00266,00265,50265,81265,8191
06 ott 2023266,50266,50265,00265,63265,63227
05 ott 2023267,00267,00266,23266,23266,2321
04 ott 2023268,00268,00268,00268,00268,00364
03 ott 2023269,50269,50266,47266,47266,4748
02 ott 2023272,50274,40271,00271,00271,00119
29 set 2023272,50274,00272,50273,00273,00221
28 set 2023267,00270,00267,00268,23268,23122
27 set 2023265,75266,00265,00265,00265,0012
26 set 2023265,50267,00265,50266,50266,508
25 set 2023273,00273,00267,00269,34269,34176
22 set 2023270,00270,00269,50269,50269,5049
21 set 2023266,50267,00266,50266,50266,50202
20 set 2023266,00268,00266,00268,00268,00500
19 set 2023266,00266,00265,50265,50265,5025
18 set 2023265,50265,50265,50265,50265,508
15 set 2023265,00265,50265,00265,00265,00224
14 set 2023266,50266,50266,00266,01266,0164
13 set 2023266,00268,50266,00267,50267,50233
12 set 2023269,00270,00268,94268,94268,9491
11 set 2023------
08 set 2023271,00274,00267,97272,99272,99289
07 set 2023270,50271,00269,87270,53270,53385
06 set 2023267,00268,50266,78266,78266,7884
05 set 2023265,50266,50265,00266,50266,5069
04 set 2023269,50269,50265,50266,31266,31141
01 set 2023268,50268,50267,00267,00267,009
31 ago 2023267,50267,50265,53265,53265,53301
30 ago 2023265,50265,50263,50265,29265,29503
29 ago 2023266,50267,00264,50265,80265,80216
25 ago 2023270,50270,50268,50268,52268,5288
24 ago 2023265,00266,00265,00266,00266,0021
23 ago 2023266,50266,50265,06265,06265,0671
22 ago 2023266,00270,25266,00270,25270,25231
21 ago 2023265,32265,32265,00265,00265,0092
18 ago 2023267,00268,00264,50265,00265,00231
17 ago 2023255,50267,50252,50264,50264,50652
16 ago 2023251,00254,50249,00254,00254,00228
15 ago 2023251,00251,00247,50248,00248,0036
14 ago 2023249,00249,44247,50247,50247,50101
11 ago 2023247,50249,52246,50249,50249,50101
10 ago 2023260,00260,00252,50253,36253,36468
09 ago 2023256,50260,50254,94255,91255,9152
08 ago 2023260,00264,50260,00260,47260,47174
07 ago 2023257,00257,00254,50256,97256,9771
04 ago 2023254,00256,03254,00255,03255,03126
03 ago 2023256,50256,50255,03255,03255,0324
02 ago 2023255,00255,51253,50255,03255,0336
01 ago 2023------
31 lug 2023259,00259,03257,50259,03259,03316
28 lug 2023258,50260,00256,00260,00260,00271
27 lug 2023259,00261,00259,00260,97260,97177
26 lug 2023259,00260,50259,00260,50260,5020
25 lug 2023257,00259,50255,00259,50259,5099
24 lug 2023257,94257,94257,76257,76257,7620
21 lug 2023259,50260,75258,50258,50258,50365
20 lug 2023261,00262,50256,00256,00256,0031
19 lug 2023260,50260,50259,00259,50259,5091
18 lug 2023259,50262,50258,50262,50262,5062
17 lug 2023260,00260,00258,00258,00258,00157
14 lug 2023265,50265,50264,00265,50265,5085
13 lug 2023258,50261,00258,50259,97259,9742
12 lug 2023261,50261,50260,00260,69260,6930
*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...