Italia markets closed

Galenica AG (0ROG.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
76,15+0,20 (+0,26%)
Alla chiusura: 04:30PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202475,9576,2075,5076,1576,151.609
25 lug 202476,2076,2075,1075,9575,952.117
24 lug 202475,3075,8075,1575,8075,801.506
23 lug 202475,7575,7575,3575,3575,35465
22 lug 202475,6076,2575,6075,7575,759.116
19 lug 202475,2575,4575,0575,0575,05978
18 lug 202475,0076,3075,0075,5975,596.214
17 lug 202475,8075,8575,1575,5975,591.911
16 lug 202475,4076,3075,3575,9075,90876
15 lug 202476,3076,5075,5575,5575,552.540
12 lug 202476,0576,2575,5575,6575,651.551
11 lug 202475,7076,2575,6575,8575,853.009
10 lug 202474,9575,4574,7075,2075,201.617
09 lug 202474,8075,0074,5074,9074,902.854
08 lug 202474,7075,1074,6074,7574,757.905
05 lug 202474,8074,8074,3074,6074,60256
04 lug 202474,2074,8074,2074,3574,351.807
03 lug 202473,4074,1073,4074,0574,053.127
02 lug 202472,7573,8072,7573,4073,404.076
01 lug 202473,9573,9573,6073,6073,602.334
28 giu 202474,5074,5073,3573,7073,702.370
27 giu 202473,8074,6573,8074,4274,42102.961
26 giu 202474,7074,9073,9574,1074,1048.756
25 giu 202475,2575,3074,3074,7574,753.680
24 giu 202474,2075,4074,2075,4075,403.334
21 giu 202474,0074,6073,9574,3574,351.986
20 giu 202473,7074,2073,5074,1574,153.407
19 giu 202473,7073,8073,3573,7573,751.632
18 giu 202472,7573,6072,6073,5073,505.471
17 giu 202473,6573,6572,5072,5072,505.035
14 giu 202473,6073,7573,2073,6273,625.078
13 giu 202473,9574,0073,1573,5073,506.639
12 giu 202472,2573,9072,2573,8573,851.569
11 giu 202474,5074,5074,2574,2774,276.621
10 giu 202474,0074,5074,0074,2074,201.445
07 giu 202474,9075,1074,7574,9474,941.214
06 giu 202474,4574,9074,2574,7074,701.343
05 giu 202474,6574,7074,0574,1574,151.574
04 giu 202474,8074,8074,0574,4074,401.360
03 giu 202474,2074,4073,5574,4074,403.121
31 mag 202473,4074,7073,4074,7074,7019.223
30 mag 202472,8073,6572,8073,1073,102.106
29 mag 202473,1073,4572,8073,4073,402.387
28 mag 202473,5573,8073,4073,6573,654.051
24 mag 202471,9572,4571,3572,4372,435.801
23 mag 202471,3572,6571,3072,2272,2210.824
22 mag 202470,7571,6570,6571,2071,208.847
21 mag 202472,3572,3570,6070,7070,701.997
20 mag 2024------
17 mag 202470,9571,3570,7070,8570,853.855
16 mag 202471,7071,7070,8571,1071,10215.995
15 mag 202471,2571,6070,7071,6071,603.458
14 mag 202470,8071,8070,8071,3571,355.999
13 mag 202472,0572,0570,6570,7070,701.019
10 mag 202471,4071,6571,3571,5071,50624
09 mag 2024------
08 mag 202471,5071,5070,8571,4071,409.949
07 mag 202470,3571,0070,3571,0071,00190
03 mag 202470,2070,8070,2070,6570,65309
02 mag 202470,4570,4570,0570,0570,05699
01 mag 2024------
30 apr 202471,0071,0070,1570,3070,305.028
29 apr 202470,7070,9070,5070,5570,55398
26 apr 202470,2570,7169,8570,1070,102.579
25 apr 202470,9070,9070,1570,3670,364.942
24 apr 202470,5071,2070,4070,4070,4011.809
23 apr 202471,1571,3570,6570,6570,655.464
22 apr 202470,9571,2570,7071,0071,003.368
19 apr 202469,5070,2069,5070,2070,20288.210
18 apr 202469,3069,8669,3069,8669,8617.222
17 apr 202469,6569,8569,3569,4569,454.703
16 apr 202470,0570,5070,0070,0570,055.339
15 apr 202470,5071,0170,4070,6170,6151.522
12 apr 202470,9071,3570,4070,7570,754.167
12 apr 20242.2 Dividendo
11 apr 202472,3072,7072,2072,7070,508.966
10 apr 202473,3073,6572,4072,8070,607.427
09 apr 202473,3073,3072,8073,0070,795.435
08 apr 202473,6073,6072,8073,4071,18192.307
05 apr 202473,3073,3072,9573,1570,94196.715
04 apr 202474,2574,4073,5573,8671,634.385
03 apr 202473,6573,9573,3073,7371,4958.099
02 apr 202475,1075,6073,8575,2572,972.827
28 mar 202474,5075,2574,3075,2172,939.480
27 mar 202474,6575,0574,5074,6672,409.801
26 mar 202474,8574,8573,7574,2071,951.343
25 mar 202473,1074,4172,9074,4172,168.132
22 mar 202473,3073,7073,1573,4571,2313.164
21 mar 202474,2074,2072,6573,1170,891.701
20 mar 202474,6574,8573,7073,8071,573.258
19 mar 202474,5075,1073,7573,9871,7587.079
18 mar 202474,2575,4074,2575,1072,832.830
15 mar 202473,1574,8573,1574,5172,263.044
14 mar 202472,6573,7072,6573,1170,9031.342
13 mar 202473,2573,5072,8073,1570,9313.978
12 mar 202475,0075,0071,4572,1069,9211.771
11 mar 202475,9075,9074,6075,0072,7311.063
08 mar 202475,5075,6975,2075,6973,40146.595
07 mar 202474,4075,3074,4075,2572,9714.250
06 mar 202474,8575,0174,3874,4572,208.774
*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...