Italia markets closed

Gurit Holding AG (GURN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
55,90-1,40 (-2,44%)
Alla chiusura: 05:30PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202457,5057,5055,3055,9055,904.645
13 giu 202458,4058,4056,7057,3057,302.677
12 giu 202457,6058,8056,8058,6058,603.986
11 giu 202459,0059,0057,2057,6057,602.184
10 giu 202458,6059,5058,6058,8058,802.800
07 giu 202462,0062,0059,4059,4059,404.074
06 giu 202461,5061,5060,0061,3061,303.453
05 giu 202460,6061,3060,5061,2061,202.894
04 giu 202462,6062,6060,2060,8060,8010.139
03 giu 202459,8063,0059,5062,9062,9010.334
31 mag 202459,0059,7057,1059,7059,7086.524
30 mag 202457,2058,6056,7058,6058,604.682
29 mag 202458,0058,0055,9056,3056,305.708
28 mag 202458,4058,6057,0058,1058,106.553
27 mag 202457,3058,8057,3058,2058,205.022
24 mag 202456,8057,7056,3057,6057,604.440
23 mag 202456,8057,0055,8056,7056,7011.389
22 mag 202457,2058,1056,6057,2057,207.565
21 mag 202459,4059,4057,1057,5057,509.148
17 mag 202461,2061,2058,8059,4059,404.043
16 mag 202459,5061,5058,7060,5060,505.306
15 mag 202461,0061,2057,0060,5060,5010.218
14 mag 202458,4061,5057,0060,4060,4011.566
13 mag 202459,0059,0055,4056,6056,6012.219
10 mag 202458,0059,5057,9058,6058,603.846
08 mag 202459,0059,8057,0057,7057,703.662
07 mag 202458,8060,6058,3059,7059,707.506
06 mag 202458,1058,5057,6058,3058,301.607
03 mag 202459,4059,7057,7058,1058,103.741
02 mag 202458,2059,7057,9058,3058,306.605
30 apr 202460,6060,6059,0059,0059,006.253
29 apr 202459,4061,0059,4061,0061,002.442
26 apr 202459,4060,6059,2060,4060,404.744
25 apr 202460,2061,5059,7059,8059,805.655
24 apr 202461,0062,6060,6060,6060,6011.168
23 apr 202460,2061,2060,2060,6060,602.884
22 apr 202459,9060,1059,1059,8059,803.118
22 apr 20240.35 Dividendo
19 apr 202460,5060,6057,6059,1058,755.936
18 apr 202459,4060,5058,5060,5060,145.449
17 apr 202458,0059,8058,0059,4059,053.713
16 apr 202461,8061,8058,6058,6058,257.047
15 apr 202460,5062,5060,5061,4061,044.683
12 apr 202462,3062,9060,5061,0060,646.520
11 apr 202463,7064,8062,0062,8062,433.462
10 apr 202464,9065,5063,3063,6063,222.932
09 apr 202465,0065,2064,1064,2063,821.781
08 apr 202464,2065,4064,2065,2064,811.757
05 apr 202465,5065,5064,4065,0064,621.716
04 apr 202464,6065,6064,4065,4065,013.254
03 apr 202466,1066,1064,1064,6064,221.513
02 apr 202465,1067,1064,7065,3064,916.687
28 mar 202465,1066,4065,1066,4066,012.173
27 mar 202465,2066,4064,6066,4066,018.810
26 mar 202465,2066,7064,9065,3064,912.147
25 mar 202465,8066,9065,0066,2065,813.812
22 mar 202467,0067,0064,6065,1064,714.581
21 mar 202464,8066,9064,8066,4066,013.832
20 mar 202464,9067,8064,8067,2066,806.515
19 mar 202463,6064,1063,0063,8063,428.136
18 mar 202466,2066,2063,9063,9063,522.774
15 mar 202467,4068,0065,0065,0064,6213.986
14 mar 202466,3067,2065,6066,4066,011.369
13 mar 202465,5066,8065,1066,4066,011.949
12 mar 202465,0065,9065,0065,0064,621.443
11 mar 202467,4067,5065,0065,8065,413.687
08 mar 202466,1067,5065,2067,5067,103.738
07 mar 202465,0066,2065,0065,5065,113.812
06 mar 202465,4066,0065,0065,9065,516.926
05 mar 202466,7066,7065,0065,5065,112.915
04 mar 202467,8068,0066,0066,8066,403.363
01 mar 202464,2067,9064,2067,9067,502.650
29 feb 202465,3065,9064,4064,7064,326.576
28 feb 202466,9066,9063,2064,3063,9210.354
27 feb 202465,7066,8065,0066,5066,111.078
26 feb 202467,4067,4065,1066,7066,303.043
23 feb 202465,9067,9065,5067,3066,902.522
22 feb 202466,5067,8065,6065,9065,515.006
21 feb 202468,2068,6065,5065,6065,216.437
20 feb 202466,3067,7066,3067,7067,301.350
19 feb 202466,0067,2065,2066,6066,218.994
16 feb 202467,5068,0066,3066,3065,914.992
15 feb 202467,5067,9065,7067,9067,505.816
14 feb 202467,0067,0065,5066,4066,013.392
13 feb 202467,5068,3065,3066,1065,717.390
12 feb 202469,2070,1067,8068,8068,392.748
09 feb 202474,0074,0066,4068,4067,9913.953
08 feb 202472,9074,4071,3072,7072,275.788
07 feb 202471,1072,9069,8072,9072,475.764
06 feb 202469,6071,5069,1071,1070,682.960
05 feb 202470,0072,0069,4071,1070,687.401
02 feb 202474,7075,3069,5070,1069,686.644
01 feb 202474,1075,6074,1074,5074,064.237
31 gen 202476,3076,3074,4075,6075,151.354
30 gen 202476,0076,0075,0075,6075,15777
29 gen 202476,1076,5074,9076,0075,553.364
26 gen 202476,1077,5075,4077,1076,644.193
25 gen 202477,0077,3075,8077,0076,542.231
24 gen 202475,4077,9075,4076,4075,953.475
23 gen 202473,0076,2072,7076,1075,653.976
*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...