Italia markets close in 1 hour 4 minutes

PolyPeptide Group AG (PPGN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
29,15-0,30 (-1,02%)
In data: 04:03PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202429,6029,7028,8029,1529,154.577
27 giu 202429,1529,7028,7529,4529,4528.802
26 giu 202429,8030,0529,0029,0029,0016.510
25 giu 202430,7530,9529,6529,6529,6517.081
24 giu 202430,7031,4530,6030,6030,6026.830
21 giu 202431,7032,1530,7530,8530,8592.070
20 giu 202430,8532,7030,8531,8531,8527.226
19 giu 202429,3031,2029,3031,0031,0044.110
18 giu 202432,2032,4027,4529,4529,4575.387
17 giu 202433,0533,1532,3032,3532,358.254
14 giu 202432,6533,4532,2532,8532,8521.755
13 giu 202432,7533,3032,4532,4532,4518.747
12 giu 202432,9533,2032,2532,7532,7528.256
11 giu 202432,5533,4032,3533,1033,1015.744
10 giu 202432,4032,7032,0032,7032,7011.973
07 giu 202432,5033,0032,4032,4532,4514.520
06 giu 202432,7533,8532,0532,6532,6521.823
05 giu 202432,1032,6031,7532,6032,6015.638
04 giu 202432,0032,8531,8532,2532,2525.402
03 giu 202434,0034,0031,4532,0532,0527.663
31 mag 202431,9533,4031,5533,4033,4057.860
30 mag 202431,5032,7031,5032,1532,1510.398
29 mag 202432,4532,7031,6031,6031,6015.964
28 mag 202433,0034,2032,6032,6032,6014.098
27 mag 202432,2533,1031,6033,0033,0011.743
24 mag 202432,2032,5031,3531,9531,9517.100
23 mag 202433,0034,0032,4032,4032,4029.721
22 mag 202432,6032,8531,5032,8532,8533.413
21 mag 202433,4533,8032,7032,7532,7518.608
17 mag 202433,0033,4532,9033,2033,2011.641
16 mag 202433,5533,9033,0033,0033,0029.966
15 mag 202433,3534,6032,7533,5533,5555.292
14 mag 202432,7533,6031,8533,1033,1042.704
13 mag 202432,4533,3031,7533,1033,1048.303
10 mag 202431,3032,3031,0032,0532,0550.269
08 mag 202430,9531,4030,1530,8530,8531.734
07 mag 202430,1031,5029,9030,6530,6543.763
06 mag 202429,8530,9029,7529,8029,8023.473
03 mag 202429,3030,4029,1029,5529,5521.761
02 mag 202430,5530,9028,4529,0029,0039.932
30 apr 202430,5030,7529,9530,3030,3021.445
29 apr 202429,5030,5029,4530,4030,4026.346
26 apr 202428,8029,5528,7529,5529,5523.502
25 apr 202429,7029,7028,7528,8528,8517.393
24 apr 202429,6529,8028,8029,4029,4018.164
23 apr 202428,3029,7528,3029,7029,7033.736
22 apr 202428,7529,3027,9528,2528,2532.780
19 apr 202428,8029,1028,1529,0029,0022.296
18 apr 202428,7529,3028,2529,2029,2018.424
17 apr 202428,6029,4028,3028,8028,8020.123
16 apr 202429,0029,0528,2528,8528,8518.923
15 apr 202428,3029,4528,2529,1029,1036.441
12 apr 202429,5029,9027,7528,0528,0542.024
11 apr 202429,9030,6029,3029,5029,5049.463
10 apr 202429,9029,9529,0529,8529,8537.114
09 apr 202429,6029,9028,7029,6529,6534.418
08 apr 202428,6529,6028,3029,4529,4528.278
05 apr 202428,0028,7527,8528,6028,6025.559
04 apr 202428,8528,8527,8528,2528,2532.030
03 apr 202428,8029,6528,4528,7528,7595.437
02 apr 202430,5030,6527,7528,5528,5553.150
28 mar 202429,7031,1429,7030,3030,30102.012
27 mar 202429,0229,6428,1029,5829,5899.135
26 mar 202428,4629,6428,0029,0029,0073.846
25 mar 202427,5028,2427,0828,2428,2438.493
22 mar 202427,0027,5226,9627,4827,4862.181
21 mar 202427,0027,2026,2426,9626,96103.225
20 mar 202424,4826,1024,4826,1026,10103.029
19 mar 202424,5024,7423,2824,7424,74139.119
18 mar 202423,9624,7223,7424,4824,48161.598
15 mar 202422,5023,7422,5023,6623,66246.598
14 mar 202421,6022,9021,4422,8022,80358.424
13 mar 202420,3021,9219,9921,6421,64308.881
12 mar 202417,1120,4017,1119,9319,93348.130
11 mar 202416,7317,4516,7317,0217,0240.962
08 mar 202417,3517,9016,7916,8316,8351.452
07 mar 202416,2817,5416,1217,3017,3079.906
06 mar 202415,6816,5915,5516,0116,0130.075
05 mar 202415,8815,9615,5815,5815,588.014
04 mar 202415,7215,9615,4815,9515,9514.350
01 mar 202416,0916,1615,4915,6515,6544.985
29 feb 202416,4916,6416,0716,1016,1044.217
28 feb 202416,9117,2816,5916,5916,5918.839
27 feb 202416,3817,1916,3816,8216,8228.675
26 feb 202416,2316,6116,2016,5316,5314.839
23 feb 202416,2916,3716,1816,3316,3324.610
22 feb 202416,4316,6715,9716,3916,3961.285
21 feb 202417,0917,3016,4316,4316,4352.607
20 feb 202416,9717,3216,8017,1917,1923.237
19 feb 202416,2517,3916,2517,0017,0062.496
16 feb 202416,6016,9816,5016,5416,5448.858
15 feb 202416,3017,0016,3016,6916,6945.889
14 feb 202415,9516,5915,9516,4516,4529.016
13 feb 202416,1616,3315,9516,1216,1221.925
12 feb 202416,2516,5315,9816,2316,2363.282
09 feb 202415,9316,2515,8215,9715,9769.992
08 feb 202415,2016,1015,2015,8515,8543.077
07 feb 202415,2315,7015,1915,2915,2937.340
06 feb 202415,1315,3214,8515,3215,3211.944
05 feb 202415,2015,5914,5615,2015,2060.197
*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...