Italia markets close in 1 hour 46 minutes

Avolta AG (AVOLZ.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in CHF.
Aggiungi a watchlist
34,34-1,06 (-2,99%)
In data: 02:43PM BST. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202435,2235,2233,9634,3434,3459.267
01 lug 202435,5636,2835,3635,4035,4057.277
28 giu 202435,5035,5034,9634,9834,9843.177
27 giu 202435,7035,9735,3635,4035,4042.633
26 giu 202436,4636,6435,4635,7235,7232.489
25 giu 202436,4636,8035,7636,3336,3329.866
24 giu 202436,3436,7036,2436,5236,5250.802
21 giu 202436,9037,1235,9236,3636,3647.870
20 giu 202437,0037,5236,9437,3237,3245.271
19 giu 202436,9837,2436,7036,9136,9140.065
18 giu 202437,0637,3036,7436,8636,8628.314
17 giu 202436,2036,9636,1836,9236,9224.513
14 giu 202436,2836,3235,4236,1836,1847.379
13 giu 202437,1237,1436,3236,3836,3840.406
12 giu 202436,2237,5436,2037,2937,2937.926
11 giu 202436,0036,2235,4836,2036,2059.688
10 giu 202436,0836,1835,6435,8835,8838.268
07 giu 202436,9636,9636,2436,6036,6030.688
06 giu 202436,6237,1236,6237,0037,0035.432
05 giu 202437,5237,5436,4636,6236,6242.487
04 giu 202437,1637,5436,9237,2637,2630.818
03 giu 202436,9037,7036,7637,4437,4469.273
31 mag 202435,7636,7835,6036,2636,2635.677
30 mag 202435,1635,7635,0235,7635,7646.359
29 mag 202435,5635,6235,1035,2235,2248.235
28 mag 202436,0036,2035,2835,5235,5226.697
24 mag 202434,9835,3834,9035,2435,2449.529
23 mag 202436,1236,1235,3235,3235,3250.914
22 mag 202436,5836,8236,0036,1836,1834.669
21 mag 202438,0038,4036,6036,6036,60126.787
20 mag 202437,4037,4037,4037,4037,40-
17 mag 202437,4837,8836,9837,4037,4069.628
17 mag 20241.4 Dividendo
16 mag 202438,0038,1637,0437,7936,3998.466
15 mag 202438,6438,9237,9838,2936,8780.765
14 mag 202438,2639,1838,0238,7037,2774.220
13 mag 202437,6038,6437,6038,3636,9470.454
10 mag 202436,8437,9636,8437,6236,2395.113
09 mag 202436,7236,7236,7236,7235,36-
08 mag 202436,8837,0236,2436,7235,3657.325
07 mag 202436,7037,0036,4036,5635,2140.836
03 mag 202435,5236,1035,4435,8734,5429.995
02 mag 202435,5035,8834,7835,0833,7869.214
01 mag 202434,9934,9934,9934,9933,69-
30 apr 202435,4035,5034,8034,9933,6966.047
29 apr 202434,9235,3234,8435,0833,7821.516
26 apr 202435,1235,2234,4434,7033,4164.839
25 apr 202435,0235,0234,2634,5033,2237.322
24 apr 202435,6435,8035,1335,2133,9136.811
23 apr 202435,3035,7435,0635,2633,9537.828
22 apr 202435,1835,6035,0235,0933,7942.461
19 apr 202434,1234,6233,6634,4933,2139.744
18 apr 202434,0834,5433,8434,4633,1838.818
17 apr 202434,4834,8434,1434,2032,9357.970
16 apr 202434,8834,9834,2634,6433,3665.051
15 apr 202435,6636,1835,3435,4034,0943.958
12 apr 202437,3237,3235,5635,7034,3846.364
11 apr 202437,3237,4036,5236,7635,4047.553
10 apr 202437,8038,0236,7837,3035,9284.640
09 apr 202438,0438,1837,3637,4936,1040.128
08 apr 202437,6638,0837,5037,9736,5632.638
05 apr 202437,5238,1237,2037,5436,1547.581
04 apr 202438,3038,5437,8838,0836,6773.428
03 apr 202436,3637,6636,3637,4636,0743.559
02 apr 202437,5037,8036,4836,6035,2463.605
28 mar 202436,2637,7036,2637,5536,16116.832
27 mar 202435,2835,9035,2835,6034,2855.583
26 mar 202433,8535,3033,8535,1933,8971.622
25 mar 202433,6033,9733,0733,9132,6557.220
22 mar 202434,4834,5333,6233,6232,3753.458
21 mar 202434,7935,4234,4234,4433,1640.081
20 mar 202434,6034,6534,3134,5633,2745.711
19 mar 202435,3735,4634,4634,8433,5545.794
18 mar 202435,5436,0335,4735,7134,3931.905
15 mar 202434,8436,2534,6135,6534,3365.605
14 mar 202435,3035,6034,8634,9133,6236.218
13 mar 202435,4936,1535,2635,4634,1561.106
12 mar 202435,3635,5734,9235,3234,0164.872
11 mar 202434,9035,4534,3234,8833,5961.877
08 mar 202436,3936,6434,3135,7134,39200.922
07 mar 202436,3337,2135,1936,0034,67142.842
06 mar 202434,7035,7134,7035,4734,1661.681
05 mar 202434,1434,5533,6434,4633,1843.187
04 mar 202434,9234,9434,4734,5533,2746.989
01 mar 202434,8035,3134,6434,9933,6927.902
29 feb 202435,3735,3734,4734,7433,4543.103
28 feb 202435,8635,9434,9235,2333,9232.770
27 feb 202435,7336,1935,4435,9434,6024.394
26 feb 202435,9436,1135,4535,6534,3318.097
23 feb 202435,8635,8635,3935,8334,5026.538
22 feb 202436,0636,3235,7135,7334,4132.855
21 feb 202435,1736,1235,1736,0834,7435.262
20 feb 202435,4035,7734,9535,2233,9241.314
19 feb 202435,3935,7135,2635,6334,3111.045
16 feb 202435,7535,9935,4235,5934,2722.527
15 feb 202435,4235,6735,3335,4034,0931.219
14 feb 202435,1235,4835,0035,2633,9529.338
13 feb 202435,0535,6634,5935,0133,7150.216
12 feb 202434,4735,3334,4635,1133,8126.328
09 feb 202434,3834,6433,7934,1032,8452.251
*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...