Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Lonza Group AG logosu
LONN.SW
Lonza Group AG
16:11:58
498.3 Fr
0.0000 (%0.00)
Önceki Kapanış: 491.6
Düşük₺492.7
Yüksek₺499.1
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

LONN.SW: Lonza Group AG Arşiv

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 81,1174
KAPANIŞ 81,1421

En Düşük

DÜŞÜK 72,53

En Yüksek

YÜKSEK 100,69
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200674,4774,4774,4774,47
03.01.200675,3576,4275,0375,86
04.01.200676,4276,4275,0376,19
05.01.200676,4276,4274,6675,63
06.01.200675,2676,2375,2676,09
09.01.200676,0576,5675,8676,14
10.01.200675,9175,9174,8975,45
11.01.200674,6677,974,6677,81
12.01.200677,8177,9977,2577,48
13.01.200677,2177,5376,6577,53
16.01.200677,0778,4177,0778,04
17.01.200677,3578,1376,9777,99
18.01.200677,3578,2377,1177,81
19.01.200677,8178,0977,4477,53
20.01.200677,1677,8176,4276,42
23.01.200675,0877,9975,0877,76
24.01.200677,7677,9577,3577,67
25.01.200676,4277,9572,7674,1
26.01.200674,175,7273,4174,1
27.01.200675,4976,5174,6174,61
30.01.200674,5276,1974,3374,71
31.01.200675,3575,3573,3274,57
01.02.200674,8474,8472,5373,5
02.02.200674,0174,9873,6474,01
03.02.200673,6974,1572,5372,85
06.02.200672,8175,2172,8174,61
07.02.200675,0875,2674,0675,03
08.02.200674,9875,1274,2974,66
09.02.200675,3175,3173,7874,84
10.02.200675,2176,3374,2975,49
13.02.200675,476,4275,1275,77
14.02.200676,1976,4274,0175,72
15.02.200675,6876,1974,5775,35
16.02.200675,8276,1975,1776
17.02.200676,1976,2375,2676,19
20.02.200676,3776,4775,6876
21.02.200676,3776,7475,9676,47
22.02.200676,5676,8876,2376,79
23.02.200676,9777,5876,1976,56
24.02.200677,1178,5576,8878,27
27.02.200678,7380,0378,4679,48
28.02.200679,6179,6178,578,87
01.03.200678,9279,4878,6479,2
02.03.200678,8779,8578,8779,66
03.03.200679,6680,0378,9279,15
06.03.200679,6679,8578,6479,11
07.03.200678,8379,5278,579,43
08.03.200679,5780,2679,4380,22
09.03.200680,3681,0579,9480,4
10.03.200680,3181,0579,4380,82
13.03.200681,4281,5680,7381,05
14.03.20068181,5180,4581,05
15.03.200681,5182,258181,98
16.03.200682,0782,1680,8281,42
17.03.200682,0782,0781,0581,51
20.03.200681,782,4481,3381,75
21.03.200681,9882,3981,2481,42
22.03.200680,8782,2580,6882,02
23.03.200681,8482,4481,782,3
24.03.200682,3582,6281,5182,12
27.03.200682,1282,6781,6182,02
28.03.200681,2481,988181,47
29.03.200681,4281,9381,0581,47
30.03.200681,5183,0481,5182,72
31.03.200682,4483,1382,0782,76
03.04.200682,983,9782,3583,74
04.04.200683,5583,9282,8183,04
05.04.200683,3784,2983,1384,25
06.04.200684,3484,3483,6984,11
07.04.200684,2985,3182,7683,92
10.04.200684,0684,0681,4282,9
11.04.200683,1883,1881,2881,93
12.04.200681,9882,2581,1981,7
13.04.200681,5182,2181,4281,56
14.04.200681,5681,5681,5681,56
17.04.200681,5681,5681,5681,56
18.04.200681,8481,9880,8281,84
19.04.200682,1682,1680,6381,51
20.04.200681,5181,8881,0581,33
21.04.200681,0581,5180,1780,77
24.04.200680,4982,380,4981,05
25.04.200681,2482,3981,2482,12
26.04.200681,5682,5881,5681,98
27.04.200682,3582,3580,5981,47
28.04.200680,6882,4480,5981,51
01.05.200681,5181,5181,5181,51
02.05.200681,2882,980,4980,73
03.05.200681,0581,2479,6680,12
04.05.200680,481,0579,5780,12
05.05.200680,1782,0280,1281,88
08.05.200682,4482,9581,781,93
09.05.200681,9882,5381,4281,79
10.05.200681,9382,5881,7582,02
11.05.200682,38381,8882,12
12.05.200682,383,1380,5981,14
15.05.200680,9180,9178,7379,34
16.05.200679,0679,9978,2779,01
17.05.200679,0679,2476,676,6
18.05.200676,3377,4875,1277,16
19.05.200676,6577,4476,3776,93
22.05.200676,5677,1175,3175,49
23.05.200676,0578,2775,8277,35
24.05.200676,5677,4875,9176,51
25.05.200676,5176,5176,5176,51
26.05.200677,5877,9976,4777,9
29.05.200678,3678,7877,5878,32
30.05.200678,2778,676,3376,33
31.05.200675,6377,2175,3577,07
01.06.200676,7477,7675,6375,91
02.06.200676,777,2174,6676,37
05.06.200676,3776,3776,3776,37
06.06.200675,9676,0573,6475,68
07.06.200676,4276,7474,3875,35
08.06.200673,9675,2673,9675,26
09.06.200675,9677,3575,2676,65
12.06.20067676,6575,475,4
13.06.200674,8975,3573,6974,43
14.06.200674,4376,4274,3375,59
15.06.200675,7277,3974,9476,7
16.06.200677,5877,9575,9676,65
19.06.200676,8877,7275,5976,47
20.06.200675,7776,4775,4576,33
21.06.200676,0976,4275,2176,19
22.06.200676,8877,0776,3776,6
23.06.200676,676,8475,7276,05
26.06.200676,776,775,9176,19
27.06.200676,4276,8875,7275,72
28.06.200675,7776,8875,2676,33
29.06.200676,8477,376,3777,02
30.06.200677,2577,976,6577,67
03.07.200677,6778,577,5878,36
04.07.200678,578,7378,0978,41
05.07.200678,4178,4177,4477,62
06.07.200677,5378,8377,3978,64
07.07.200678,6479,2978,0978,97
10.07.200679,2979,6678,7379,66
11.07.200679,279,6678,7379,2
12.07.200679,3879,6678,9279,43
13.07.200678,7379,5778,578,69
14.07.200677,8180,1277,8178,64
17.07.200678,2379,0677,1177,76
18.07.200677,4478,277676,51
19.07.200676,779,0176,778,64
20.07.200678,7878,7877,8578,5
21.07.200678,0978,2776,5677,02
24.07.200677,0778,9777,0778,55
25.07.200678,579,5278,3279,38
26.07.200677,8578,0976,0576,33
27.07.200676,677,6776,677,44
28.07.200677,2577,7276,5677,72
31.07.200677,8177,8176,8877,39
01.08.200677,3977,3977,3977,39
02.08.200676,8877,9576,1476,56
03.08.200676,7976,7974,6675,12
04.08.200675,3175,9175,1775,68
07.08.200674,8975,474,4374,66
08.08.200675,0375,0873,8774,15
09.08.200674,5274,873,1874,2
10.08.200673,7373,9272,7673,64
11.08.200674,2474,4773,4173,87
14.08.200674,174,873,9274,52
15.08.200674,5775,1773,6975,03
16.08.200674,8975,6374,2975,17
17.08.200675,4976,0974,9476
18.08.200676,1976,1974,9475,49
21.08.200675,5475,6374,8975,26
22.08.200675,4975,6874,875,54
23.08.200675,6875,6874,4774,75
24.08.200675,3175,6873,9274,52
25.08.200674,3375,0373,7374,29
28.08.200674,4774,4772,9973,45
29.08.200673,2774,9472,9574,52
30.08.200674,5774,5773,5974,1
31.08.200674,174,8973,9674,38
01.09.200674,175,7274,175,49
04.09.200675,7776,0575,5975,96
05.09.200676,1976,1975,1275,77
06.09.200676,1476,2374,6174,75
07.09.200674,6675,1774,0674,52
08.09.200674,7575,8274,7575,82
11.09.200675,7276,1475,0375,4
12.09.200675,8676,1975,0376
13.09.200676,2376,4775,9676,42
14.09.200676,7476,7475,3576,05
15.09.200676,4776,7975,5976
18.09.200676,3376,7975,5975,63
19.09.200675,3576,1475,3175,72
20.09.200675,6376,4775,6376,23
21.09.200676,0577,6276,0576,93
22.09.200676,7977,6276,0577,16
25.09.200677,3977,7675,9676,97
26.09.200677,3578,0976,9777,76
27.09.200677,978,8777,8578,27
28.09.200678,679,6678,679,66
29.09.200680,1280,4579,880,22
02.10.200680,3680,6880,0880,59
03.10.200680,3180,6380,1280,49
04.10.200680,5980,9180,2680,59
05.10.200680,7781,2880,5481,05
06.10.200681,0581,179,9480,77
09.10.200680,2681,180,2681,1
10.10.200680,7781,2480,4980,77
11.10.200680,5981,1480,5980,82
12.10.200681,2882,7281,2482,62
13.10.200682,9584,3481,7983,09
16.10.200683,3783,3781,782,44
17.10.200682,982,980,2681,14
18.10.200681,7582,218181,7
19.10.200681,6582,2181,1981,93
20.10.200681,8883,1381,4282,86
23.10.20068383,6982,4483,64
24.10.200686,1488,8885,9188,88
25.10.200688,4691,4788,2390,22
26.10.200690,7890,7887,5888,55
27.10.200688,2888,9287,5387,9
30.10.200687,5387,7786,8987,72
31.10.200687,6789,9987,0788,92
01.11.200689,3989,3988,0988,46
02.11.200688,4688,6587,3588,55
03.11.200688,1889,4887,7789,34
06.11.200689,4891,0189,4890,82
07.11.200691,1991,4290,0490,04
08.11.200691,795,9691,5295,78
09.11.200695,7896,9894,0295,32
10.11.200695,5996,0694,7695,87
13.11.200695,8795,9695,4195,78
14.11.200695,9697,4594,9495,32
15.11.200695,9698,2895,5998,09
16.11.200698,0998,1997,1797,63
17.11.200697,2698,2895,7896,15
20.11.200695,4196,5294,5795,41
21.11.200695,4196,4394,5794,94
22.11.200696,0696,0694,9495,04
23.11.200695,5996,895,2296,33
24.11.200696,4396,4394,1195,32
27.11.200694,8595,8793,7494,39
28.11.200693,7494,5792,1792,17
29.11.20069393,7492,4492,63
30.11.200693,3794,3992,1792,72
01.12.200693,2895,4192,8194,57
04.12.200695,2295,6994,4895,69
05.12.200695,5997,5495,5997,54
06.12.20069898,2896,9898
07.12.200697,4599,5897,4598,74
08.12.200698,9398,9397,4597,82
11.12.20069898,6597,7298,19
12.12.200697,9199,8597,7298,84
13.12.200699,0299,1198,7499,02
14.12.200699,48100,0498,9399,02
15.12.200699,1199,4898,7499,02
18.12.200698,9399,399898,74
19.12.200698,0998,7497,3598
20.12.200698,9399,219899,11
21.12.200699,58100,6998,93100,13
22.12.200699,95100,1397,5497,63
27.12.200698,0998,6596,8997,26
28.12.200698,0998,5697,4597,91
29.12.200697,4598,1996,8997,54