La bourse est fermée

Logitech International S.A. (LOGN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
66,38-4,16 (-5,90 %)
À la clôture : 05:31PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHF
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 202269,0069,7865,9666,3866,382 290 629
21 janv. 202272,0072,2468,8470,5470,542 289 013
20 janv. 202272,9075,0872,5274,6874,68894 151
19 janv. 202273,5074,2072,3472,8672,861 249 888
18 janv. 202276,2676,3674,1674,9074,901 000 265
17 janv. 202277,1277,3875,7076,3876,38550 855
14 janv. 202275,0076,9474,7076,5276,52866 704
13 janv. 202276,0876,8875,3075,4475,44820 112
12 janv. 202279,1879,4677,3077,3077,301 067 503
11 janv. 202275,9678,4075,9477,9877,981 374 966
10 janv. 202274,9075,2073,8474,3274,321 020 100
07 janv. 202274,5074,6672,0474,1074,101 907 572
06 janv. 202277,8678,4274,5275,2675,261 736 489
05 janv. 202277,6679,8677,5279,5479,54796 285
04 janv. 202278,2278,6677,2277,4477,44869 836
03 janv. 202276,4078,2476,2477,4077,40745 724
30 déc. 202177,0677,2676,6676,8876,88446 251
29 déc. 202177,0078,0076,6677,0877,08425 134
28 déc. 202177,5478,3277,5077,7077,70431 587
27 déc. 202178,0078,4677,7077,9077,90348 575
23 déc. 202178,5479,0077,6877,8077,80573 839
22 déc. 202177,3478,6677,3478,4478,44911 917
21 déc. 202175,8676,6875,5076,3476,34756 274
20 déc. 202176,9276,9874,3874,7674,761 111 810
17 déc. 202176,3677,0275,2076,6076,601 367 444
16 déc. 202177,2077,4075,8276,5676,56993 360
15 déc. 202175,1877,1675,0675,2275,22814 029
14 déc. 202176,5876,6674,7875,0875,08961 631
13 déc. 202176,3077,2275,5876,0076,001 093 098
10 déc. 202175,6875,9074,7074,8274,82720 655
09 déc. 202176,2276,8075,6076,1276,12812 174
08 déc. 202175,5077,0875,0875,4675,461 267 885
07 déc. 202173,1875,3272,8475,1675,161 495 133
06 déc. 202171,6872,4670,8671,9871,98958 194
03 déc. 202173,0673,5070,7871,1271,121 018 498
02 déc. 202173,7673,7871,8072,7072,701 280 749
01 déc. 202174,0474,8873,3274,3674,361 233 438
30 nov. 202175,1676,0472,7272,8672,861 831 458
29 nov. 202178,5078,6474,5475,4475,441 781 663
26 nov. 202176,0080,1075,3678,2078,202 593 727
25 nov. 202175,1075,7074,8075,1875,18610 168
24 nov. 202175,2075,5673,7675,0075,00854 589
23 nov. 202175,5876,1074,5275,1275,121 156 250
22 nov. 202176,7877,5075,0875,1875,181 190 193
19 nov. 202173,8678,3473,6276,1676,162 487 295
18 nov. 202174,5075,1272,6473,0273,021 043 974
17 nov. 202174,2075,2273,9474,8674,86988 785
16 nov. 202174,5074,6273,7674,1874,181 018 024
15 nov. 202174,5075,0074,0874,4474,44950 845
12 nov. 202172,9474,7872,8874,2074,201 293 874
11 nov. 202172,5072,9671,9072,6272,621 377 092
10 nov. 202172,5072,9871,8872,4272,421 238 652
09 nov. 202172,9873,6672,3072,8072,801 539 257
08 nov. 202173,1073,8272,9272,9272,921 205 904
05 nov. 202174,0674,3672,1072,4072,401 624 716
04 nov. 202173,7874,9672,7874,0074,001 266 479
03 nov. 202172,8673,5872,0273,5873,582 864 570
02 nov. 202175,4075,6873,4673,6473,641 864 994
01 nov. 202176,5076,5074,0475,4075,401 537 053
29 oct. 202176,5676,7875,5276,2276,221 231 702
28 oct. 202176,5077,2876,0277,0477,041 175 977
27 oct. 202178,0279,4476,6076,6076,601 749 529
26 oct. 202180,1681,1075,3078,3878,384 734 825
25 oct. 202182,5082,5880,8281,8881,88926 905
22 oct. 202183,3084,2282,1082,4682,46774 941
21 oct. 202183,0084,0282,3683,0683,06910 760
20 oct. 202183,0083,9682,7883,2083,20704 567
19 oct. 202184,2685,2282,8683,2283,22966 819
18 oct. 202181,1283,0080,7482,8082,801 037 227
15 oct. 202182,2682,3880,5881,2681,261 322 045
14 oct. 202183,1684,0682,8482,8482,84977 842
13 oct. 202181,6083,4881,1282,8882,88985 490
12 oct. 202180,5082,3280,0281,6081,60995 099
11 oct. 202181,5481,6880,8281,4081,40637 912
08 oct. 202181,6482,9881,1282,1482,14882 752
07 oct. 202181,4882,2880,4481,9081,90856 078
06 oct. 202180,4280,7479,5880,2880,281 204 715
05 oct. 202180,5081,5679,7481,3681,361 024 973
04 oct. 202181,2082,0480,2281,1081,10933 791
01 oct. 202181,6882,8880,6681,5281,521 202 917
30 sept. 202183,8684,4482,7883,2683,261 202 701
29 sept. 202184,6685,8283,5283,6283,621 303 664
28 sept. 202185,5085,5082,3083,4283,422 733 310
27 sept. 202192,3692,5289,9489,9489,94874 016
24 sept. 202192,6092,7091,2091,6491,641 034 160
23 sept. 202191,8694,0491,1492,7092,701 305 408
22 sept. 202189,1892,0087,8290,3690,361 502 814
21 sept. 202189,1489,9488,0688,6288,621 128 012
20 sept. 202187,0688,9086,3488,5288,521 465 766
20 sept. 20210.874567 Dividende
17 sept. 202190,1090,4086,6087,8086,938 372 296
16 sept. 202189,5890,6288,6889,3488,451 193 218
15 sept. 202191,5291,8289,1689,4088,51947 830
14 sept. 202191,4092,2690,9091,5090,59889 563
13 sept. 202192,5093,3690,6290,8689,95878 695
10 sept. 202193,0094,2292,5693,1092,17549 266
09 sept. 202192,0093,6691,1492,8691,94759 507
08 sept. 202194,2494,6492,4892,4891,561 082 855
07 sept. 202194,8495,7894,0495,5094,55602 793
06 sept. 202194,9895,4294,3694,6893,74386 421
*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...