Italia markets close in 6 hours 26 minutes

Givaudan SA (GIVNZ.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in CHF.
Aggiungi a watchlist
4.196,00+23,00 (+0,55%)
In data: 10:02AM BST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20244.190,004.202,004.177,004.196,004.196,00447
21 mag 20244.173,004.205,004.151,004.173,004.173,003.432
20 mag 20244.163,004.163,004.163,004.163,004.163,00-
17 mag 20244.120,004.172,004.092,004.163,004.163,004.050
16 mag 20244.102,004.124,004.080,004.105,004.105,002.147
15 mag 20244.067,004.125,004.032,504.108,004.108,003.618
14 mag 20244.082,004.085,004.025,004.060,504.060,502.659
13 mag 20244.070,004.106,004.058,004.091,004.091,002.848
10 mag 20244.093,004.126,004.044,004.054,004.054,002.898
09 mag 20244.067,004.067,004.067,004.067,004.067,00-
08 mag 20244.081,004.104,004.064,004.067,004.067,002.737
07 mag 20244.009,004.068,003.962,004.066,004.066,004.124
03 mag 20243.964,004.033,503.957,003.991,003.991,003.144
02 mag 20243.920,003.992,003.896,003.960,003.960,004.954
01 mag 20243.943,003.943,003.943,003.943,003.943,00-
30 apr 20243.943,003.969,003.934,003.943,003.943,002.243
29 apr 20243.968,003.983,003.943,003.946,003.946,003.328
26 apr 20243.961,003.971,003.915,003.967,003.967,002.337
25 apr 20244.006,004.010,003.890,003.923,003.923,005.181
24 apr 20243.969,004.015,003.969,004.005,004.005,003.288
23 apr 20243.916,003.983,003.911,003.969,003.969,003.604
22 apr 20243.973,003.977,003.929,003.938,003.938,003.087
19 apr 20243.880,003.941,003.876,003.932,003.932,003.717
18 apr 20243.954,003.954,003.864,003.901,003.901,002.923
17 apr 20243.881,003.914,003.868,003.879,003.879,003.411
16 apr 20243.863,003.898,003.853,003.882,003.882,003.324
15 apr 20243.936,003.936,003.887,003.890,003.890,004.035
12 apr 20244.037,004.053,003.909,003.922,003.922,005.235
11 apr 20244.055,004.125,003.931,003.992,003.992,006.616
10 apr 20243.976,004.039,003.953,004.024,004.024,004.958
09 apr 20243.973,004.000,003.945,003.966,003.966,004.204
08 apr 20243.957,003.964,003.912,503.957,003.957,003.676
05 apr 20243.908,003.948,003.898,003.939,003.939,003.674
04 apr 20244.036,004.061,003.929,003.955,003.955,006.190
03 apr 20244.024,004.076,003.982,004.058,004.058,004.563
02 apr 20244.010,004.063,004.010,004.022,004.022,003.546
28 mar 20244.017,004.027,003.989,004.014,004.014,003.570
27 mar 20244.034,004.051,004.008,004.018,004.018,004.207
26 mar 20244.068,004.102,004.038,004.043,004.043,004.005
25 mar 20244.055,004.081,004.029,004.059,004.059,004.660
25 mar 202468 Dividendo
22 mar 20244.100,004.119,004.028,004.106,004.038,005.268
21 mar 20244.120,004.157,004.088,004.102,004.034,076.378
20 mar 20244.091,004.118,004.079,004.101,004.033,082.815
19 mar 20244.079,004.085,004.041,004.084,004.016,363.471
18 mar 20244.002,004.080,003.990,004.076,004.008,507.912
15 mar 20243.979,004.038,003.950,004.022,003.955,396.829
14 mar 20243.983,003.996,003.957,003.966,003.900,323.092
13 mar 20243.978,003.990,003.942,003.970,003.904,253.106
12 mar 20243.956,003.986,003.910,003.986,003.919,994.315
11 mar 20243.886,003.941,003.885,003.935,003.869,834.022
08 mar 20243.872,003.913,003.856,003.906,003.841,316.118
07 mar 20243.753,003.873,003.743,003.863,003.799,026.858
06 mar 20243.715,003.775,003.714,003.753,003.690,855.210
05 mar 20243.707,003.712,003.678,003.698,003.636,763.474
04 mar 20243.721,003.721,003.682,003.703,003.641,673.642
01 mar 20243.716,003.734,003.683,003.722,003.660,363.647
29 feb 20243.723,003.733,003.668,003.712,003.650,523.172
28 feb 20243.742,003.742,003.699,003.716,003.654,463.301
27 feb 20243.817,003.817,003.737,003.749,003.686,914.117
26 feb 20243.806,003.855,003.781,003.812,003.748,876.157
23 feb 20243.768,003.804,003.767,003.793,003.730,183.738
22 feb 20243.749,003.774,003.728,003.763,003.700,683.362
21 feb 20243.679,003.800,003.674,003.714,003.652,494.358
20 feb 20243.721,003.764,003.711,003.746,003.683,964.592
19 feb 20243.653,003.696,003.632,003.695,003.633,811.890
16 feb 20243.658,003.692,003.635,003.668,003.607,254.089
15 feb 20243.694,003.709,003.634,003.676,003.615,125.930
14 feb 20243.615,003.680,003.615,003.675,003.614,143.816
13 feb 20243.619,003.627,003.559,003.606,003.546,284.567
12 feb 20243.581,003.608,003.576,003.604,003.544,312.444
09 feb 20243.620,003.649,003.578,003.582,003.522,682.508
08 feb 20243.683,003.694,003.630,003.641,003.580,703.888
07 feb 20243.629,003.677,503.607,003.674,003.613,154.805
06 feb 20243.610,003.629,003.572,503.610,003.550,214.751
05 feb 20243.591,003.596,003.551,003.581,003.521,696.468
02 feb 20243.652,003.655,003.563,003.575,003.515,794.299
01 feb 20243.578,003.624,003.578,003.612,003.552,183.837
31 gen 20243.618,003.659,003.597,003.610,003.550,215.427
30 gen 20243.687,003.700,003.601,003.605,003.545,307.817
29 gen 20243.614,003.690,003.600,003.687,003.625,943.810
26 gen 20243.584,003.667,003.568,003.642,003.581,687.852
25 gen 20243.421,003.587,003.420,003.580,003.520,7114.844
24 gen 20243.314,003.324,003.287,003.316,003.261,084.566
23 gen 20243.370,003.371,003.296,003.300,003.245,354.352
22 gen 20243.371,003.402,003.345,003.361,003.305,344.219
19 gen 20243.379,003.381,003.331,003.345,003.289,602.346
18 gen 20243.359,003.359,003.305,003.342,003.286,653.646
17 gen 20243.363,003.369,003.340,003.351,503.296,002.960
16 gen 20243.375,003.410,003.369,003.393,003.336,812.942
15 gen 20243.403,003.404,003.387,003.390,003.333,861.408
12 gen 20243.395,003.402,003.360,003.394,003.337,793.218
11 gen 20243.405,003.426,003.377,003.379,003.323,043.062
10 gen 20243.382,003.404,003.369,003.391,003.334,843.706
09 gen 20243.382,003.395,003.340,003.386,003.329,923.731
08 gen 20243.327,003.353,003.288,003.353,003.297,473.380
05 gen 20243.344,003.363,003.298,003.331,003.275,833.820
04 gen 20243.417,003.429,003.356,003.374,003.318,123.701
03 gen 20243.445,003.461,003.383,003.395,003.338,774.714
02 gen 20243.477,003.477,003.477,003.477,003.419,42-
*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...