0RFX.L - Bell Food Group AG

LSE - LSE Prezzo differito. Valuta in CHF.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 2023266,50266,50265,16265,16265,16126
08 giu 2023268,00268,00265,50265,99265,99226
07 giu 2023267,00267,50265,00265,00265,0090
06 giu 2023269,50269,50266,00266,00266,00133
05 giu 2023269,00271,50267,50267,90267,9037
02 giu 2023269,50270,00269,00269,10269,1061
01 giu 2023268,00268,00264,50267,00267,00287
31 mag 2023266,50269,50265,45265,45265,45681
30 mag 2023274,00274,00270,00273,50273,50350
26 mag 2023267,50276,50267,00274,28274,28376
25 mag 2023265,50269,00265,50267,69267,69167
24 mag 2023267,00269,00264,00266,09266,09349
23 mag 2023267,50270,00266,56270,00270,0037
22 mag 2023270,50270,50270,00270,00270,0082
19 mag 2023274,00274,00270,00272,16272,16132
18 mag 2023------
17 mag 2023275,00275,50274,06274,06274,06119
16 mag 2023276,50276,50274,50275,37275,37243
15 mag 2023------
12 mag 2023285,00285,00277,50278,50278,5089
11 mag 2023283,50284,50282,50283,76283,76151
10 mag 2023285,00285,00283,50284,03284,0361
09 mag 2023285,50287,67282,50286,04286,04419
05 mag 2023283,50286,00280,00282,32282,32459
04 mag 2023285,50288,50281,50284,81284,81315
03 mag 2023282,50285,00281,30285,00285,0068
02 mag 2023286,50287,00281,50282,36282,36191
28 apr 2023283,50284,50281,00282,78282,78199
27 apr 2023282,50285,00282,50285,00285,00680
26 apr 2023280,50282,50280,40282,50282,50539
25 apr 2023279,00280,00276,50279,01279,01331
24 apr 2023281,00283,00280,50283,00283,00151
21 apr 2023279,50281,50279,50279,68279,68586
20 apr 2023279,00279,50277,50279,50279,5049
20 apr 20237 Dividendo
19 apr 2023283,50285,00283,50284,47277,47132
18 apr 2023282,00283,00281,50282,14275,20151
17 apr 2023283,00284,00282,19284,00277,01129
14 apr 2023279,50282,50278,50281,06274,15193
13 apr 2023281,00283,00281,00283,00276,03594
12 apr 2023278,50282,50278,15282,50275,55263
11 apr 2023279,00282,50276,50281,43274,50207
06 apr 2023278,00280,50278,00279,92273,03102
05 apr 2023276,50276,50274,50275,50268,72139
04 apr 2023276,50277,50275,50276,50269,69193
03 apr 2023279,50279,50276,50276,50269,6964
31 mar 2023279,00280,00279,00280,00273,11131
30 mar 2023279,50281,00279,00279,00272,1361
29 mar 2023278,00279,00277,50277,50270,67237
28 mar 2023278,00278,00275,50276,00269,2186
27 mar 2023274,00276,00272,50276,00269,21347
24 mar 2023269,00273,50269,00272,50265,79399
23 mar 2023268,00269,50268,00269,50262,87183
22 mar 2023265,00269,50265,00268,73262,12171
21 mar 2023265,00266,00264,00264,99258,47203
20 mar 2023260,50265,00260,50264,99258,47164
17 mar 2023264,00265,50262,00263,00256,53271
16 mar 2023262,50264,00261,18261,97255,52599
15 mar 2023257,00260,00253,00254,97248,70689
14 mar 2023253,00256,50253,00256,03249,73444
13 mar 2023254,00254,00252,50253,01246,79242
10 mar 2023257,00260,00257,00258,14251,79340
09 mar 2023264,50264,50259,50259,76253,37263
08 mar 2023259,00262,00259,00260,50254,09307
07 mar 2023263,50264,50262,39262,53256,07280
06 mar 2023265,50265,50261,38264,36257,86545
03 mar 2023270,00270,00267,73267,73261,14317
02 mar 2023265,00271,00264,50271,00264,33608
01 mar 2023265,00266,00262,99263,74257,251.090
28 feb 2023255,50266,00253,50261,93255,481.385
27 feb 2023252,00257,62252,00255,47249,181.214
24 feb 2023247,00249,77247,00249,56243,42472
23 feb 2023246,50247,94245,49246,30240,24313
22 feb 2023244,23244,23243,50243,50237,50206
21 feb 2023243,00244,00242,00243,50237,5156
20 feb 2023241,00243,00241,00242,84236,87538
17 feb 2023238,00241,00238,00238,37232,50260
16 feb 2023238,50238,50237,30237,30231,46218
15 feb 2023236,00237,50234,65236,61230,79339
14 feb 2023239,50240,00237,00240,00234,09165
13 feb 2023239,50239,50233,51238,00232,14405
10 feb 2023246,00249,00243,73243,73237,74810
09 feb 2023249,00251,00249,00249,75243,61734
08 feb 2023242,00247,00242,00245,26239,22895
07 feb 2023238,00240,00237,27240,00234,09285
06 feb 2023238,50239,00238,00238,00232,1449
03 feb 2023240,50243,00239,50243,00237,0249
02 feb 2023241,50241,50240,01240,01234,1132
01 feb 2023241,00243,50241,00242,54236,57220
31 gen 2023242,50242,50239,00240,50234,59240
30 gen 2023240,50241,00239,50240,00234,09543
27 gen 2023239,50239,50239,50239,50233,60282
26 gen 2023242,00244,50241,50242,49236,52379
25 gen 2023241,74242,94241,01241,01235,08114
24 gen 2023242,00244,00242,00244,00237,99243
23 gen 2023240,96241,50240,96241,50235,5670
20 gen 2023241,50241,50240,50241,00235,07440
19 gen 2023238,70239,50238,68239,50233,60120
18 gen 2023239,50240,00238,55239,50233,6014.159
17 gen 2023242,00242,00239,00241,43235,48349
*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...