Italia markets closed

Galenica AG (0ROG.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
77,91+0,81 (+1,05%)
Alla chiusura: 06:08PM GMT
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202476,9578,0076,9577,9177,9110.839
22 feb 202476,7577,2176,4377,1077,1037.019
21 feb 202476,0076,5675,8076,5276,5215.638
20 feb 202477,0577,5076,8577,0277,028.137
19 feb 202476,1076,8075,8076,8076,808.348
16 feb 202476,6576,8576,5076,6076,6014.534
15 feb 202476,4576,7076,2576,6076,6013.245
14 feb 202475,9576,5575,9576,3776,378.053
13 feb 202476,0076,1575,2075,4475,4411.283
12 feb 202475,9075,9075,4575,8575,858.300
09 feb 202476,4576,4574,7775,6075,608.660
08 feb 202476,0576,6576,0576,2376,2328.405
07 feb 202475,9076,7575,6076,4076,406.029
06 feb 202475,6576,4075,6576,2776,278.101
05 feb 202475,3075,8375,3075,7075,7020.707
02 feb 202476,1576,1574,6074,6074,604.581
01 feb 202476,2576,2575,7075,7075,703.028
31 gen 202475,6076,5575,6076,2576,2526.057
30 gen 202476,1076,1575,8575,9575,955.610
29 gen 202475,3575,8075,1575,7875,784.159
26 gen 202475,2575,8175,2575,4975,496.196
25 gen 202474,7075,0574,7075,0075,005.559
24 gen 202475,0575,6074,9074,9974,9913.735
23 gen 202476,4076,4075,1375,1475,146.612
22 gen 202473,9075,9073,9075,6275,626.087
19 gen 202474,5075,2574,0574,3574,3510.140
18 gen 202473,9574,5072,3074,4074,4031.878
17 gen 202474,7075,0174,6074,6874,6830.102
16 gen 202474,1075,5574,1075,2175,2118.070
15 gen 202475,1075,3574,6074,9774,976.967
12 gen 202475,5575,8574,9575,2475,248.121
11 gen 202475,1575,6074,7974,7974,7925.437
10 gen 202474,7075,4574,5575,4575,4514.988
09 gen 202474,4574,9574,1574,8574,857.756
08 gen 202474,4074,6673,9074,2974,298.312
05 gen 202473,6074,4073,6074,0074,008.106
04 gen 202473,7074,0573,5073,8673,865.527
03 gen 202473,5073,5072,6573,2573,257.015
02 gen 2024------
29 dic 202372,5572,8572,5472,6172,611.638
28 dic 202372,4072,9072,1072,4072,406.509
27 dic 202373,0573,0572,0072,1572,159.197
22 dic 202372,3072,6071,9572,2072,205.574
21 dic 202371,5072,5071,5072,5072,507.132
20 dic 202372,5072,5071,6572,1072,1042.405
19 dic 202372,5572,9572,2572,8672,8612.495
18 dic 202371,7572,8071,7572,5172,5116.169
15 dic 202373,2073,2071,7072,0072,0020.514
14 dic 202372,8572,9572,0572,3072,3029.420
13 dic 202371,1573,3071,1572,9572,957.014
12 dic 202372,1072,7072,1072,4972,497.665
11 dic 202371,0572,1571,0571,7771,776.252
08 dic 202370,9571,1570,8071,0171,015.971
07 dic 202371,1571,4070,7571,2771,277.014
06 dic 202371,4571,5671,0571,1471,146.623
05 dic 202371,4571,9071,0071,4971,4910.753
04 dic 202370,9572,3570,9571,7571,754.861
01 dic 202372,7072,9072,2072,4472,4413.033
30 nov 202371,8073,1071,8072,7472,7412.950
29 nov 202371,7572,3571,7572,0972,096.137
28 nov 202368,7071,8068,7071,3171,314.806
27 nov 202372,2572,6071,6572,0972,0917.090
24 nov 202370,9071,7570,8970,9070,9012.268
23 nov 202370,8071,1570,6571,0571,0530.290
22 nov 202370,9071,2570,6070,8470,845.678
21 nov 202371,0571,0570,5070,7970,796.829
20 nov 202370,0570,8070,0570,5570,556.150
17 nov 202370,0570,6570,0570,4070,405.538
16 nov 202370,2570,4069,5569,9169,912.512
15 nov 202370,5070,5069,9570,2470,246.662
14 nov 202369,6070,2069,5070,0170,014.528
13 nov 202369,6569,7568,9069,4769,477.785
10 nov 202369,2569,5069,0069,0569,0568.864
09 nov 202370,1570,3669,4570,3670,365.942
08 nov 202369,6070,2569,4570,1970,192.780
07 nov 202369,2569,3568,7068,9568,953.462
06 nov 202368,8569,1568,6069,0369,033.510
03 nov 202368,9069,2568,4569,1069,107.862
02 nov 202369,2569,2568,4569,1269,128.759
01 nov 202368,5068,7567,8568,2168,2113.971
31 ott 202368,3068,6568,1068,3168,317.178
30 ott 202367,9568,2567,4467,7167,7111.972
27 ott 202366,5067,2566,5066,9866,985.762
26 ott 202366,5567,4066,3066,9566,954.972
25 ott 202367,2567,6566,5066,7466,746.416
24 ott 202367,8568,6067,5068,0068,0012.415
23 ott 202366,6566,6565,3565,5165,519.526
20 ott 202365,4567,0065,2065,5465,5426.593
19 ott 202365,8066,1565,3566,0166,018.348
18 ott 202366,6566,6565,6566,3666,365.439
17 ott 202367,1567,2066,1567,0367,0321.215
16 ott 202367,3567,6067,1567,3667,3610.887
13 ott 202367,8567,9567,1567,5567,556.514
12 ott 202368,8068,8068,3568,4968,496.487
11 ott 202368,9069,0568,0768,5168,516.255
10 ott 202368,2568,7568,0568,4168,4110.428
09 ott 202367,3268,1067,3067,3067,3038.385
06 ott 202367,1567,3566,9067,1367,1310.990
05 ott 202367,1067,3066,9067,2667,266.490
04 ott 202366,5567,2566,3966,6666,66118.599
*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...