Italia markets closed

Galenica AG (GALE.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
71,55+0,15 (+0,21%)
Alla chiusura: 05:31PM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202471,5571,7071,3071,5571,5549.030
08 mag 202471,5071,6070,9071,4071,4099.608
07 mag 202470,6071,1570,2571,1571,1556.217
06 mag 202470,7571,0070,1570,5570,5544.051
03 mag 202470,0070,8570,0070,5570,5541.917
02 mag 202470,1070,6569,7570,0070,0089.002
30 apr 202470,6070,6570,0070,2570,2567.092
29 apr 202470,9071,0070,4570,5570,5544.410
26 apr 202470,4070,8569,7070,8570,8580.414
25 apr 202471,0571,0570,1070,3570,3553.668
24 apr 202470,7071,1570,3571,0571,0576.317
23 apr 202470,9571,3570,5570,6570,6553.713
22 apr 202470,0071,4070,0071,0571,0565.426
19 apr 202469,6570,2069,5070,2070,2067.654
18 apr 202469,6569,8569,4069,8569,8559.110
17 apr 202469,9570,0069,3069,4569,4563.883
16 apr 202470,4070,5569,9570,0570,0597.371
15 apr 202470,7571,0570,4070,6070,6072.600
12 apr 202470,8071,3570,2570,6570,65133.519
12 apr 20242.2 Dividendo
11 apr 202472,5573,1571,8072,7070,5087.725
10 apr 202473,3073,4572,3072,8070,6052.022
09 apr 202473,3573,3572,7573,0070,7970.687
08 apr 202472,8573,4572,7073,4071,1850.858
05 apr 202473,6073,6072,0073,1570,9490.245
04 apr 202474,3574,4573,6073,8071,5770.550
03 apr 202473,7574,0073,3073,8071,5772.219
02 apr 202475,3075,5573,8573,8571,6272.503
28 mar 202475,0075,2574,2075,2072,9298.463
27 mar 202474,7575,0574,2074,8072,5462.717
26 mar 202474,3574,6573,7574,3572,1060.628
25 mar 202473,0574,4072,9074,4072,1593.199
22 mar 202473,6573,8073,2073,4571,2399.970
21 mar 202473,3573,9572,5573,6071,37125.210
20 mar 202474,7575,0573,7073,7571,5269.610
19 mar 202475,1075,1073,8074,4572,2051.472
18 mar 202474,7075,4074,4575,1072,8356.815
15 mar 202473,7074,8573,2074,7072,44214.326
14 mar 202473,2573,7072,8073,5071,2886.873
13 mar 202473,2573,7572,7073,1070,89123.676
12 mar 202474,0075,1571,2572,9070,69134.100
11 mar 202475,3575,5574,6074,9572,6871.648
08 mar 202475,2075,8575,1575,2072,9245.560
07 mar 202474,4575,3574,4075,2572,9774.006
06 mar 202475,2575,4574,2574,4572,2091.190
05 mar 202476,0076,1575,2075,2072,9252.717
04 mar 202475,2575,9574,9575,9573,6546.741
01 mar 202476,0576,3074,8075,6073,31104.962
29 feb 202476,0076,4075,8075,9573,6574.665
28 feb 202477,3077,5075,6575,6573,3674.778
27 feb 202477,4077,5576,4076,6574,3343.959
26 feb 202478,0078,1577,6077,7575,4059.234
23 feb 202477,0078,0076,9078,0075,6482.595
22 feb 202477,0077,4576,4077,1074,7796.434
21 feb 202475,8076,6075,8076,5574,2334.337
20 feb 202476,9077,5076,7577,0074,6781.290
19 feb 202476,7076,9075,8076,8074,4844.611
16 feb 202476,4576,8576,3076,6074,2861.173
15 feb 202476,4076,7576,0076,7074,3861.374
14 feb 202475,4076,6575,4076,4074,0977.867
13 feb 202476,1576,2075,1075,3573,0753.390
12 feb 202475,9076,0575,4075,8573,5550.555
09 feb 202476,1076,4074,6575,6073,3179.038
08 feb 202476,6076,8575,9076,1573,8564.690
07 feb 202476,0076,7075,6076,5574,2385.067
06 feb 202475,3576,5575,3576,3574,0477.903
05 feb 202474,8575,9574,8575,7073,4164.449
02 feb 202476,1576,1574,6074,6072,3480.737
01 feb 202476,4076,4075,7075,7073,4151.047
31 gen 202476,0076,6075,7576,2573,9494.143
30 gen 202476,0076,4575,6075,9573,6554.774
29 gen 202475,4075,8575,0075,8073,5145.773
26 gen 202474,8575,8574,8575,5073,2241.617
25 gen 202474,8575,2074,6575,0072,7343.369
24 gen 202475,3075,9074,8575,0072,7351.738
23 gen 202475,7075,9075,1575,1572,8837.870
22 gen 202474,7075,9074,4075,9073,6064.890
19 gen 202475,1075,2573,9574,3572,1071.557
18 gen 202474,0074,5572,2574,4072,15100.176
17 gen 202474,7075,0074,5574,7072,4481.178
16 gen 202474,8575,5574,7575,1572,8849.904
15 gen 202475,0075,2074,5574,9072,6344.767
12 gen 202475,1575,8574,9575,3573,0791.440
11 gen 202475,3075,7074,8074,8072,54123.767
10 gen 202474,9075,5074,5575,4573,1780.287
09 gen 202474,4574,9574,1074,8572,5874.757
08 gen 202474,3574,6573,8074,3572,1043.951
05 gen 202473,6574,5573,6574,0071,7667.376
04 gen 202473,6074,0573,2074,0571,8170.664
03 gen 202472,9073,5072,6573,2070,9869.138
29 dic 202372,6572,8072,5072,7570,5532.309
28 dic 202372,3572,9072,0072,8570,6543.994
27 dic 202372,5072,7072,0072,3070,1157.219
22 dic 202372,0572,6071,8072,6070,4040.264
21 dic 202371,6072,5071,6072,5070,3143.669
20 dic 202372,1572,6071,6571,9569,7770.034
19 dic 202372,5072,9072,2572,2570,0651.782
18 dic 202371,7572,8571,3572,3570,1677.424
15 dic 202373,1573,4571,7071,9569,77115.377
14 dic 202373,3073,4072,1572,7570,5595.328
*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...