La bourse est fermée

Interroll Holding AG (0QN2.L)

LSE - LSE Prix différé. Devise en CHF
Ajouter à la liste dynamique
2 940,00-30,00 (-1,01 %)
À la clôture : 04:30PM BST
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20242 955,002 955,002 920,002 940,002 940,0057
16 mai 20243 005,003 005,002 960,002 970,002 970,007
15 mai 20242 950,003 020,002 950,003 000,003 000,0045
14 mai 20242 900,002 935,002 900,002 935,002 935,002
13 mai 20242 940,002 940,002 900,002 900,002 900,007
10 mai 20242 875,002 955,002 855,002 860,002 860,002 053
09 mai 2024------
08 mai 20242 850,002 855,002 835,002 855,002 855,00258
07 mai 2024------
07 mai 202432 Dividende
03 mai 20242 960,002 980,002 960,002 980,002 948,003
02 mai 2024------
01 mai 2024------
30 avr. 20242 980,002 980,002 970,002 970,002 938,1110
29 avr. 2024------
26 avr. 20242 909,982 910,002 884,982 910,002 878,7548
25 avr. 20242 970,002 970,002 840,002 844,972 814,4286
24 avr. 20242 949,982 975,002 949,982 975,002 943,0524
23 avr. 20242 935,682 955,242 865,002 865,002 834,2321
22 avr. 20242 885,662 885,662 864,982 865,002 834,23244
19 avr. 20242 868,442 870,232 868,442 870,002 839,1817
18 avr. 20242 865,002 904,422 865,002 885,712 854,7224
17 avr. 20242 900,002 900,002 869,972 869,972 839,1550
16 avr. 20242 865,002 865,002 830,002 835,002 804,5675
15 avr. 20242 884,982 887,212 884,982 887,212 856,2150
12 avr. 20242 880,002 880,002 864,982 870,002 839,1840
11 avr. 20242 930,672 937,082 914,982 937,082 905,54116
10 avr. 20242 980,002 980,002 926,582 926,582 895,16119
09 avr. 20242 984,982 984,982 959,982 960,002 928,217
08 avr. 20243 009,983 009,982 994,982 995,002 962,8467
05 avr. 20242 955,102 960,242 936,142 936,142 904,6110
04 avr. 20242 944,982 944,982 931,412 931,412 899,9361
03 avr. 20242 950,682 950,682 925,262 950,002 918,32179
02 avr. 20242 984,972 984,972 944,982 949,712 918,0384
28 mars 20242 994,443 018,032 983,512 990,002 957,89105
27 mars 20243 005,003 040,113 004,703 010,002 977,68280
26 mars 20243 024,983 044,973 015,003 025,002 992,5257
25 mars 20243 005,003 035,303 005,003 035,303 002,7191
22 mars 20243 019,983 050,243 019,983 039,703 007,0529
21 mars 20242 955,002 980,002 950,002 980,002 948,0036
20 mars 20242 954,982 954,982 909,082 909,082 877,85120
19 mars 20242 904,982 904,982 895,822 900,002 868,8654
18 mars 20242 955,002 961,822 913,882 920,002 888,64185
15 mars 20242 915,003 060,702 915,002 919,972 888,6115
14 mars 20242 815,002 815,102 800,282 815,002 784,77164
13 mars 20242 795,002 815,002 755,002 804,692 774,5777
12 mars 20242 814,982 815,002 779,982 779,982 750,1356
11 mars 20242 790,002 790,002 725,002 759,722 730,09364
08 mars 20242 760,002 795,842 760,002 795,842 765,8165
07 mars 20242 760,002 765,282 734,982 765,282 735,5835
06 mars 20242 670,002 723,812 670,002 716,942 687,7657
05 mars 20242 729,982 750,272 720,102 750,272 720,74359
04 mars 20242 725,002 760,002 725,002 759,722 730,09106
01 mars 20242 735,002 779,972 735,002 760,002 730,36140
29 févr. 20242 765,002 780,282 755,102 780,002 750,15419
28 févr. 20242 820,002 820,002 760,002 775,282 745,48277
27 févr. 20242 815,002 845,002 815,002 820,352 790,0765
26 févr. 20242 850,002 856,772 835,002 843,922 813,38119
23 févr. 20242 864,982 865,002 843,732 864,432 833,67160
22 févr. 20242 825,002 825,002 805,752 819,722 789,4454
21 févr. 20242 776,642 776,642 772,562 774,982 745,18158
20 févr. 20242 685,002 720,002 685,002 714,732 685,5861
19 févr. 20242 664,982 699,732 664,982 699,732 670,7430
16 févr. 20242 720,002 720,002 698,002 698,002 669,0316
15 févr. 20242 725,002 725,002 699,732 699,732 670,74199
14 févr. 20242 635,002 650,982 625,462 650,262 621,8141
13 févr. 20242 545,002 589,982 545,002 581,062 553,35139
12 févr. 20242 610,002 610,002 593,152 596,452 568,5766
09 févr. 20242 545,002 570,002 545,002 570,002 542,40257
08 févr. 20242 515,002 550,002 510,002 550,002 522,62212
07 févr. 20242 505,002 505,002 498,182 498,182 471,3511
06 févr. 20242 490,002 514,982 485,002 514,982 487,9718
05 févr. 20242 590,002 590,002 520,002 520,002 492,94662
02 févr. 20242 620,002 620,002 585,002 603,572 575,6119
01 févr. 20242 510,002 566,412 510,002 564,982 537,4457
31 janv. 20242 540,002 575,002 534,982 535,002 507,78173
30 janv. 20242 490,002 562,572 475,002 550,092 522,7186
29 janv. 20242 440,002 465,252 359,922 464,512 438,05152
26 janv. 20242 457,432 485,032 402,742 484,752 458,07459
25 janv. 20242 425,002 425,002 399,982 400,382 374,60125
24 janv. 20242 505,002 505,002 400,002 420,002 394,01199
23 janv. 20242 525,332 534,982 519,982 534,982 507,7575
22 janv. 20242 510,002 565,002 510,002 539,822 512,55474
19 janv. 20242 500,002 500,002 455,002 485,702 459,0186
18 janv. 20242 525,002 540,002 522,682 529,002 501,8561
17 janv. 20242 490,002 490,002 465,002 479,502 452,88235
16 janv. 20242 575,002 590,002 515,002 520,002 492,94103
15 janv. 20242 600,002 609,402 579,982 580,002 552,3038
12 janv. 20242 655,002 656,772 625,002 630,002 601,76124
11 janv. 20242 655,002 655,002 604,482 605,002 577,0390
10 janv. 20242 620,002 625,262 615,002 620,262 592,1330
09 janv. 20242 675,002 690,002 620,002 627,592 599,3857
08 janv. 20242 580,002 605,002 580,002 589,432 561,62101
05 janv. 20242 575,002 585,002 565,002 579,972 552,27188
04 janv. 20242 585,002 590,002 561,492 585,002 557,24378
03 janv. 20242 670,002 670,002 574,482 634,742 606,44181
02 janv. 2024------
29 déc. 20232 630,002 669,982 620,002 669,092 640,4380
28 déc. 20232 645,002 650,002 634,982 635,262 606,9775
27 déc. 20232 705,002 705,002 640,002 660,002 631,4465
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...