Italia markets open in 2 hours 16 minutes

Galenica AG (0ROG.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
70,36-0,04 (-0,06%)
Alla chiusura: 06:03PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202470,9070,9070,1570,2970,294.218
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
05 mar 202475,9576,0175,2076,0173,7111.490
04 mar 202475,4075,9575,0075,9473,648.853
01 mar 202476,1576,1575,2575,6073,3111.284
29 feb 202475,8076,2575,8075,9573,6515.766
28 feb 202477,3577,3575,6475,6473,3510.368
27 feb 202477,4577,5576,6577,1974,855.351
26 feb 202477,9578,1077,6077,7575,405.908
23 feb 202476,9578,0076,9577,9175,5510.839
22 feb 202476,7577,2176,4377,1074,7737.019
21 feb 202476,0076,5675,8076,5274,2015.638
20 feb 202477,0577,5076,8577,0274,698.137
19 feb 202476,1076,8075,8076,8074,488.348
16 feb 202476,6576,8576,5076,6074,2814.534
15 feb 202476,4576,7076,2576,6074,2813.245
14 feb 202475,9576,5575,9576,3774,068.053
13 feb 202476,0076,1575,2075,4473,1511.283
12 feb 202475,9075,9075,4575,8573,558.300
09 feb 202476,4576,4574,7775,6073,328.660
08 feb 202476,0576,6576,0576,2373,9228.405
07 feb 202475,9076,7575,6076,4074,096.029
06 feb 202475,6576,4075,6576,2773,968.101
05 feb 202475,3075,8375,3075,7073,4120.707
02 feb 202476,1576,1574,6074,6072,344.581
01 feb 202476,2576,2575,7075,7073,413.028
31 gen 202475,6076,5575,6076,2573,9426.057
30 gen 202476,1076,1575,8575,9573,655.610
29 gen 202475,3575,8075,1575,7873,494.159
26 gen 202475,2575,8175,2575,4973,216.196
25 gen 202474,7075,0574,7075,0072,735.559
24 gen 202475,0575,6074,9074,9972,7213.735
23 gen 202476,4076,4075,1375,1472,876.612
22 gen 202473,9075,9073,9075,6273,336.087
19 gen 202474,5075,2574,0574,3572,1010.140
18 gen 202473,9574,5072,3074,4072,1531.878
17 gen 202474,7075,0174,6074,6872,4230.102
16 gen 202474,1075,5574,1075,2172,9318.070
15 gen 202475,1075,3574,6074,9772,706.967
12 gen 202475,5575,8574,9575,2472,978.121
11 gen 202475,1575,6074,7974,7972,5325.437
10 gen 202474,7075,4574,5575,4573,1714.988
09 gen 202474,4574,9574,1574,8572,587.756
08 gen 202474,4074,6673,9074,2972,048.312
05 gen 202473,6074,4073,6074,0071,768.106
04 gen 202473,7074,0573,5073,8671,625.527
03 gen 202473,5073,5072,6573,2571,037.015
02 gen 2024------
29 dic 202372,5572,8572,5472,6170,411.638
28 dic 202372,4072,9072,1072,4070,216.509
27 dic 202373,0573,0572,0072,1569,969.197
22 dic 202372,3072,6071,9572,2070,025.574
21 dic 202371,5072,5071,5072,5070,317.132
20 dic 202372,5072,5071,6572,1069,9242.405
19 dic 202372,5572,9572,2572,8670,6512.495
18 dic 202371,7572,8071,7572,5170,3116.169
15 dic 202373,2073,2071,7072,0069,8220.514
14 dic 202372,8572,9572,0572,3070,1129.420
13 dic 202371,1573,3071,1572,9570,747.014
12 dic 202372,1072,7072,1072,4970,307.665
11 dic 202371,0572,1571,0571,7769,606.252
08 dic 202370,9571,1570,8071,0168,865.971
07 dic 202371,1571,4070,7571,2769,117.014
06 dic 202371,4571,5671,0571,1468,986.623
05 dic 202371,4571,9071,0071,4969,3310.753
04 dic 202370,9572,3570,9571,7569,584.861
*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...