Italia markets close in 1 hour 50 minutes

ams-OSRAM AG (AMS.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
1,1045-0,0155 (-1,38%)
In data: 03:25PM CEST. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 20241,11501,13001,09201,10451,10452.409.338
29 apr 20241,04901,13801,04851,12001,12008.096.893
26 apr 20241,02501,11901,01501,03601,03609.804.960
25 apr 20241,00901,07100,97541,03751,03757.080.114
24 apr 20240,99501,06200,97581,02201,02208.852.893
23 apr 20240,95500,97000,94060,96860,96865.374.208
22 apr 20240,94520,96460,92700,93000,93003.679.530
19 apr 20240,92800,94680,91500,93320,93324.353.865
18 apr 20240,96100,96460,92300,93960,939610.606.869
17 apr 20240,94900,97800,94900,95500,95503.421.007
16 apr 20240,95000,98340,92700,96940,96946.508.542
15 apr 20240,99001,00800,96040,96720,96727.230.360
12 apr 20241,05101,08351,00051,00651,00656.403.855
11 apr 20241,03851,06301,02301,03251,03256.006.290
10 apr 20241,08601,10101,02251,04001,04007.127.852
09 apr 20241,05701,09901,03551,07051,07056.017.093
08 apr 20241,02401,07351,02401,05501,05504.698.121
05 apr 20241,02001,03000,97761,02551,025510.460.042
04 apr 20241,02551,07001,01001,03551,03557.134.426
03 apr 20241,01151,02250,98221,02251,02256.232.743
02 apr 20241,06001,07901,00401,00701,00705.675.761
28 mar 20241,10351,11051,04751,04751,04757.398.018
27 mar 20241,07051,11401,07051,09751,09753.451.776
26 mar 20241,08751,11251,05651,08901,08904.926.621
25 mar 20241,07001,10901,07001,09001,09005.396.394
22 mar 20241,05001,08251,04001,06851,06855.852.767
21 mar 20241,02001,08901,01101,07651,076512.060.115
20 mar 20240,97641,02250,94501,00501,005016.849.997
19 mar 20241,09101,09700,97000,98600,986014.515.157
18 mar 20241,08551,11151,06601,08751,08758.345.869
15 mar 20241,07401,10201,05501,07101,071013.812.977
14 mar 20241,20851,21451,08001,08001,080017.520.891
13 mar 20241,18301,22701,18301,20151,20157.767.704
12 mar 20241,14551,18951,08051,16951,169510.715.884
11 mar 20241,12851,17201,10901,15251,15258.780.789
08 mar 20241,28551,29201,15701,15701,157019.212.163
07 mar 20241,39401,39401,28251,28251,282511.593.578
06 mar 20241,37401,41001,34501,38401,38409.815.844
05 mar 20241,34351,40401,32001,36001,360010.501.295
04 mar 20241,30351,34851,28251,34351,343510.364.064
01 mar 20241,35001,35701,22851,32201,322021.375.249
29 feb 20241,47001,47001,20701,34701,347069.308.224
28 feb 20242,25202,27002,17702,20402,20404.451.563
27 feb 20242,24402,30702,21302,27402,27404.666.709
26 feb 20242,18502,26302,18402,26302,26303.138.173
23 feb 20242,16002,24002,14002,19102,19104.875.739
22 feb 20242,12402,17402,10902,15402,15404.114.175
21 feb 20242,07202,12402,04102,06802,06803.579.618
20 feb 20242,11502,12302,05002,06102,06105.558.287
19 feb 20242,20002,20902,12002,12002,12004.816.148
16 feb 20242,27702,31002,20002,20902,20902.901.823
15 feb 20242,19802,30502,17502,24202,24204.584.497
14 feb 20242,20202,21802,11002,16102,16105.956.130
13 feb 20242,31002,33902,18802,22602,22606.888.849
12 feb 20242,25002,35202,22002,29902,29908.560.881
09 feb 20242,02002,35802,00702,19702,197022.171.766
08 feb 20241,91251,96001,87001,95051,95056.284.790
07 feb 20242,01102,02301,88501,89551,89556.481.899
06 feb 20242,02302,09401,93602,02302,02306.411.556
05 feb 20242,03002,03801,98302,03402,03404.546.940
02 feb 20242,04402,12702,01802,02102,02103.515.428
01 feb 20242,03102,08502,02002,03002,03003.468.639
31 gen 20242,14102,14102,05002,05002,05005.821.192
30 gen 20242,20102,20102,13702,15602,15603.054.433
29 gen 20242,19702,20102,12702,19502,19504.247.494
26 gen 20242,24302,25402,16302,21802,21803.933.313
25 gen 20242,22202,25602,18502,24802,24806.515.204
24 gen 20242,25002,37302,23302,26202,26208.349.677
23 gen 20242,15702,22302,12802,21602,21606.200.887
22 gen 20242,04002,15102,04002,13302,13306.262.557
19 gen 20241,98252,01701,92751,98701,98703.925.922
18 gen 20242,01702,05801,92401,92401,92405.953.204
17 gen 20241,98302,00101,89201,93251,93256.474.202
16 gen 20242,03802,06701,99802,04602,04604.418.154
15 gen 20242,05602,09402,03002,06702,06703.055.830
12 gen 20242,01002,10701,98902,05402,054010.219.064
11 gen 20242,00002,00001,90801,95551,95556.107.069
10 gen 20242,00002,01601,95551,98001,98004.152.733
09 gen 20241,98002,00501,91001,97251,97255.412.596
08 gen 20241,95602,01001,91401,99951,99953.536.406
05 gen 20241,91551,98001,88001,95701,95704.431.907
04 gen 20242,00002,04101,92001,94001,94007.589.538
03 gen 20242,11302,11701,98502,00002,00009.103.159
29 dic 20232,19302,19402,11402,11402,11404.063.231
28 dic 20232,25602,25602,15502,17002,17004.484.468
27 dic 20232,24202,31602,21502,22802,22804.883.706
22 dic 20232,22902,27802,17102,23902,23904.694.962
21 dic 20232,16302,26502,10102,25402,25406.578.492
20 dic 20232,13602,22902,12002,20502,20507.163.589
19 dic 20232,04502,14902,00602,12202,122010.802.208
18 dic 20232,10002,15902,00302,01002,01008.316.191
15 dic 20232,17502,21302,10702,12502,125013.435.808
14 dic 20232,02002,16102,02002,15502,155018.857.821
13 dic 20231,94551,97351,83501,89951,89958.754.363
12 dic 20231,98902,00001,89001,95401,95408.915.021
11 dic 20232,04402,05001,94902,00002,00009.682.627
08 dic 20231,96002,11301,95502,05002,05009.854.886
07 dic 20231,90001,96001,88401,94901,94907.482.678
06 dic 20231,86502,00601,77101,88001,880013.394.094
05 dic 20231,70001,88501,70001,84001,840011.958.816
*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...