Italia markets closed

Accelleron Industries AG (ACLN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
35,20-0,20 (-0,56%)
Alla chiusura: 05:30PM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202435,6235,6635,0235,2035,20222.209
27 giu 202435,2635,6835,2635,4035,40187.051
26 giu 202435,2835,3235,0235,2635,26129.229
25 giu 202435,1435,3834,8435,0235,02235.489
24 giu 202435,1835,6235,0035,3635,36195.154
21 giu 202436,0836,0835,0035,2035,20360.805
20 giu 202435,5036,3435,3436,3436,34447.435
19 giu 202435,7635,8435,2635,5635,56193.398
18 giu 202434,9435,5634,9435,5035,50266.008
17 giu 202434,8635,0034,4834,8034,80210.693
14 giu 202434,7434,9834,1834,7234,72271.308
13 giu 202435,2235,6234,5434,8034,80277.570
12 giu 202435,5035,7835,3635,4035,40285.753
11 giu 202435,8435,9635,1035,4635,46220.000
10 giu 202435,4435,7833,5035,7835,78341.261
07 giu 202436,4636,6836,0036,0436,04136.786
06 giu 202436,5636,7836,3036,3836,38191.023
05 giu 202436,0836,4035,1036,3836,38280.312
04 giu 202436,1036,2635,7636,0436,04138.750
03 giu 202436,6236,9035,9236,0436,04182.336
31 mag 202436,2036,4035,8036,4036,40344.281
30 mag 202435,8236,6235,7036,2436,24202.563
29 mag 202436,1036,1235,5235,7835,78239.059
28 mag 202436,7636,8436,0236,2836,28272.716
28 mag 20240.85 Dividendo
27 mag 202437,2237,5836,6437,5036,65250.771
24 mag 202437,2437,2636,0437,1436,30318.718
23 mag 202436,9237,8436,9037,4836,63224.052
22 mag 202437,5037,5036,7236,8836,04252.202
21 mag 202437,2637,4837,0037,4636,61250.299
17 mag 202436,6637,1836,6637,1036,26236.716
16 mag 202437,5637,7036,6636,6635,83212.369
15 mag 202436,6837,5036,5637,4636,61241.823
14 mag 202436,5236,7836,2436,6035,77141.529
13 mag 202437,0037,0236,2436,5835,75272.308
10 mag 202436,7637,2636,5237,0236,18194.893
08 mag 202435,5636,3635,5636,3435,52267.352
07 mag 202436,5036,5034,8435,4634,66239.329
06 mag 202436,4236,4636,0236,2635,44127.453
03 mag 202436,3036,6035,9236,3435,52146.333
02 mag 202435,8836,1635,3436,1635,34216.039
30 apr 202436,2236,7035,8235,8635,05216.379
29 apr 202436,2036,4235,9036,2235,40127.548
26 apr 202435,5836,2035,4436,2035,38202.006
25 apr 202435,9035,9035,0435,3434,54171.596
24 apr 202435,9436,0835,3635,9435,13180.009
23 apr 202435,2035,8635,1635,8235,01248.657
22 apr 202434,9835,2034,6034,9034,11152.723
19 apr 202434,4234,8034,0834,8034,01237.414
18 apr 202435,5835,6034,5234,7233,93247.639
17 apr 202434,9035,6034,7435,3834,58254.090
16 apr 202435,7235,7234,7234,9034,11383.516
15 apr 202435,2635,9235,2035,8235,01211.268
12 apr 202435,3835,6834,9435,0634,27226.249
11 apr 202435,1035,2634,6035,0634,27192.885
10 apr 202435,0235,2834,3834,9834,19290.658
09 apr 202435,0835,3834,9634,9634,17314.889
08 apr 202434,6635,0834,3035,0834,28307.915
05 apr 202433,8034,3033,6034,3033,52405.868
04 apr 202434,2034,2033,6434,1633,39234.290
03 apr 202433,5233,9632,8033,9233,15351.005
02 apr 202434,4034,4033,6033,6832,92313.479
28 mar 202433,2433,7832,6233,7833,01727.824
27 mar 202433,0234,6432,9633,7232,96868.188
26 mar 202432,2032,5032,0832,1231,39203.574
25 mar 202432,0632,3831,9832,1231,39188.796
22 mar 202432,1432,4831,8031,8631,14239.521
21 mar 202432,1432,1431,3832,0631,33183.415
20 mar 202431,8432,1631,5031,7431,02204.320
19 mar 202431,3631,8431,3431,8031,08292.723
18 mar 202431,0631,1630,9031,1230,41126.604
15 mar 202431,0031,2030,6231,0430,34229.882
14 mar 202431,2031,5030,8430,9030,20229.255
13 mar 202431,0031,0830,4631,0030,30236.261
12 mar 202430,5430,8830,1030,8830,18252.729
11 mar 202430,1230,5430,1030,4229,73138.600
08 mar 202430,1830,4030,0030,3829,69156.326
07 mar 202430,0030,0629,5630,0629,38207.646
06 mar 202430,2030,3829,8230,1629,48126.911
05 mar 202430,3230,5830,0230,2029,52193.948
04 mar 202430,0830,5430,0830,4029,71140.914
01 mar 202429,8830,1629,6630,0429,36153.746
29 feb 202429,4829,8429,4629,8029,12233.460
28 feb 202429,2229,4628,9429,4028,73162.317
27 feb 202429,3629,5829,1029,3428,67163.018
26 feb 202429,4829,5829,3029,4228,75229.721
23 feb 202429,6629,6629,2829,3428,67150.885
22 feb 202428,9829,7028,8629,5628,89216.272
21 feb 202428,5428,6628,3428,6227,97203.372
20 feb 202429,0029,0028,5828,7228,07170.582
19 feb 202429,3029,3428,8228,9428,28110.746
16 feb 202429,1029,3228,9429,3228,66161.425
15 feb 202429,0629,1428,7029,1228,46212.290
14 feb 202428,5228,9428,5028,8428,19148.780
13 feb 202428,8028,8428,1428,5027,85116.036
12 feb 202429,1229,1428,7028,8028,15199.002
09 feb 202429,0829,2228,7228,8828,23222.077
08 feb 202429,0829,2428,9229,1028,44207.670
07 feb 202429,4429,7228,8028,8228,17281.999
06 feb 202429,3229,4228,8829,3028,64276.140
*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...