Italia markets closed

Investis Holding SA (0RHV.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
98,27+1,07 (+1,10%)
Alla chiusura: 06:21PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202498,4098,4198,2798,2798,2725
24 apr 202498,2098,4198,0098,4198,4124
23 apr 202498,6098,6098,6098,6098,607
22 apr 202498,6098,6098,6098,6098,6045
22 apr 20242.5 Dividendo
19 apr 202499,8099,8099,8099,8097,309
18 apr 202499,88100,0099,88100,0097,4921
17 apr 202499,85100,0099,85100,0097,495
16 apr 2024100,00100,00100,00100,0097,4917
15 apr 202499,8099,8099,8099,8097,30267
12 apr 202499,6099,6099,6099,6097,1114
11 apr 202499,8399,8399,8399,8397,3314
10 apr 202499,0099,0099,0099,0096,5214
09 apr 202499,8099,8099,8099,8097,3014
08 apr 2024------
05 apr 202499,0099,0099,0099,0096,5214
04 apr 202499,0099,0099,0099,0096,5214
03 apr 202498,8498,8498,8498,8496,373
02 apr 202498,2098,2898,2098,2895,813
28 mar 202497,2097,2097,2097,2094,77260
27 mar 2024------
26 mar 202496,6096,6096,6096,6094,1826
25 mar 202497,2097,2097,2097,2094,778
22 mar 202497,2097,2097,2097,2094,778
21 mar 2024------
20 mar 202495,6095,8095,6095,8093,403
19 mar 202495,4095,4095,4095,4093,011
18 mar 2024------
15 mar 2024------
14 mar 2024------
13 mar 2024------
12 mar 202493,9793,9793,9793,9791,622
11 mar 202494,8094,8094,8094,8092,437
08 mar 2024------
07 mar 2024------
06 mar 2024------
05 mar 2024------
04 mar 202493,7894,0093,7894,0091,655
01 mar 202493,8493,8493,8493,8491,493
29 feb 202493,9293,9893,9293,9891,6262
28 feb 2024------
27 feb 2024------
26 feb 2024------
23 feb 2024------
22 feb 2024------
21 feb 202495,6895,6895,6895,6893,282
20 feb 2024------
19 feb 202495,3895,3895,3895,3892,992
16 feb 202496,0096,0096,0096,0093,601
15 feb 202496,4596,4596,4596,4594,0345
14 feb 202496,1896,6096,1896,6094,183
13 feb 202496,6096,6096,6096,6094,182
12 feb 202497,1497,1497,0097,0094,5772
09 feb 2024------
08 feb 202497,4097,4097,4097,4094,9630
07 feb 2024------
06 feb 2024------
05 feb 202498,2398,2398,2398,2395,7795
02 feb 202499,3199,3199,3199,3196,8363
01 feb 202498,8598,8598,8598,8596,3716
31 gen 202498,7798,9198,7798,8696,38155
30 gen 202498,7898,7898,7898,7896,31369
29 gen 2024------
26 gen 2024------
25 gen 202498,8399,2198,8399,2196,7370
24 gen 2024------
23 gen 2024------
22 gen 2024------
19 gen 202496,8098,6096,8098,1495,68102
18 gen 202496,6096,6096,6096,6094,1840
17 gen 202495,0095,0095,0095,0092,6241
16 gen 202493,8095,0093,8094,8092,4247
15 gen 202493,4095,0093,4095,0092,6246
12 gen 202494,0994,2094,0994,2091,8469
11 gen 202493,0094,0093,0094,0091,6443
10 gen 202494,4094,4092,2094,0091,65133
09 gen 202495,1095,1094,2094,2091,84152
08 gen 202495,0095,4095,0095,4093,01248
05 gen 202496,2096,2096,2096,2093,79114
04 gen 202495,5796,2095,5796,2093,7940
03 gen 202496,4096,8096,4096,8094,3737
02 gen 2024------
29 dic 202397,6097,6097,6097,6095,1541
28 dic 202397,6097,6097,4097,6095,1554
27 dic 202397,0097,6097,0097,4094,9643
22 dic 202399,2099,2098,0098,4095,9418
21 dic 202397,0097,0096,6097,0094,5771
20 dic 202396,6096,6096,6096,6094,18834
19 dic 202397,0097,3797,0097,2094,77146
18 dic 202398,4098,4095,8095,8093,40136
15 dic 202395,0096,0095,0096,0093,60346
14 dic 202395,0095,0094,8094,8092,42113
13 dic 202395,2095,2095,2095,2092,8145
12 dic 2023------
11 dic 202395,8095,8195,0095,8193,4191
08 dic 202395,4095,4094,8095,2092,82780
07 dic 202395,4095,4095,0095,0092,6214
06 dic 2023------
05 dic 202395,2095,3894,8095,3892,99154
04 dic 202395,8095,8093,4095,4093,01343
*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...