Mercados españoles cerrados

Avolta AG (0QK3.IL)

IOB - IOB Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
36,00+0,83 (+2,36%)
Al cierre: 05:16PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202435,6835,8834,8636,0036,00571
02 may 202435,4035,7434,7635,1735,176441
01 may 202434,9834,9834,9834,8934,891014
30 abr 202435,3235,4834,8634,8934,8920.347
29 abr 202434,8335,2834,6435,3235,3223.698
26 abr 202435,2035,2634,5834,6634,6637.403
25 abr 202434,9935,3034,3634,5434,5421.341
24 abr 202435,5835,6035,1235,3235,3284.076
23 abr 202435,2035,7435,0835,2035,2092.066
22 abr 202435,2035,4434,3035,1135,1134.862
19 abr 202434,0934,5833,5234,5434,5422.790
18 abr 202434,0934,5233,7834,4834,4850.995
17 abr 202434,4634,8834,0234,1734,1786.738
16 abr 202434,9735,5434,3434,7234,72102.139
15 abr 202435,6736,1435,2835,6335,63139.429
12 abr 202437,2737,4835,4835,6735,67264.325
11 abr 202437,3537,3836,6236,8236,8260.761
10 abr 202437,7637,9836,7837,3337,3332.718
09 abr 202438,1338,3437,3837,4937,49250.597
08 abr 202437,6838,1037,4437,8037,80177.798
05 abr 202437,6238,0037,2837,3137,3133.060
04 abr 202438,3138,5037,9038,2938,2970.175
03 abr 202436,3237,6436,6637,2737,2798.317
02 abr 202437,5137,7836,4436,9436,94252.266
28 mar 202436,2837,7036,1537,6437,64515.260
27 mar 202435,3435,8335,1835,4235,42147.544
26 mar 202433,8835,2833,8135,1735,17107.737
25 mar 202433,6633,9333,1133,5633,5656.745
22 mar 202434,5234,4933,6634,0034,0095.855
21 mar 202434,8435,3834,4434,8234,8241.156
20 mar 202434,5834,6034,3634,6534,6540.087
19 mar 202435,3235,4034,5734,8834,8856.640
18 mar 202435,5835,8935,3135,4935,4954.576
15 mar 202434,8336,0734,6635,6635,6634.840
14 mar 202435,3435,4434,8935,3635,3649.924
13 mar 202435,4436,0435,4035,5335,5341.539
12 mar 202435,2935,5434,8935,4435,4480.272
11 mar 202434,8735,4534,3034,7434,7465.158
08 mar 202436,4336,6034,2635,2435,24145.365
07 mar 202436,3337,0835,3336,0036,00194.510
06 mar 202434,6935,6634,6235,2335,2355.110
05 mar 202434,2834,6333,7234,3834,38179.728
04 mar 202434,9435,1734,4834,8434,8457.991
01 mar 202434,7235,3034,6434,9234,9256.328
29 feb 202435,1035,2934,5234,6534,65103.922
28 feb 202435,9035,9435,1935,3335,3396.619
27 feb 202435,5136,1635,4036,1336,1327.324
26 feb 202435,7736,0635,5336,0136,01108.189
23 feb 202435,7535,7735,3935,7435,74191.036
22 feb 202436,0636,4035,6736,1636,1665.676
21 feb 202435,2736,0535,1035,8135,8158.138
20 feb 202435,8135,6534,9935,4735,4760.042
19 feb 202435,3735,6335,2535,4635,4644.550
16 feb 202435,6335,9335,4335,8835,8850.678
15 feb 202435,4935,6835,3335,6435,6447.971
14 feb 202435,1335,4535,0035,2135,2141.743
13 feb 202434,9535,6834,6735,0635,0634.902
12 feb 202434,4035,3234,2535,0335,0345.663
09 feb 202434,4434,5333,8034,1834,1856.035
08 feb 202435,0635,3634,4634,8134,8128.926
07 feb 202434,8835,0234,5634,6234,6228.272
06 feb 202434,2135,4634,1135,4435,4491.100
05 feb 202433,6435,2033,5034,3534,3554.146
02 feb 202433,2434,1332,8833,7733,7778.990
01 feb 202432,8433,3832,6032,9032,9028.164
31 ene 202433,1733,5632,6132,9532,9519.550
30 ene 202433,4234,0631,8433,6233,62269.995
29 ene 202432,1432,3131,6732,0732,07143.956
26 ene 202432,0332,4732,0232,3332,33188.778
25 ene 202431,0632,0331,0032,0232,0295.474
24 ene 202430,8731,3030,7630,8430,8489.678
23 ene 202431,1331,1830,7631,1331,1396.392
22 ene 202430,9731,5130,8231,1331,1341.551
19 ene 202431,3531,3230,7030,8830,88250.695
18 ene 202431,2831,6731,0631,3031,3051.883
17 ene 202430,8431,0730,4430,9230,9254.996
16 ene 202431,2831,5130,7531,3231,3243.234
15 ene 202431,4131,7831,1331,1331,1367.917
12 ene 202432,2632,6631,2531,3731,3754.375
11 ene 202432,4933,1932,2432,5432,5470.541
10 ene 202432,2432,6332,1332,6032,6028.117
09 ene 202432,3132,6832,1932,6732,6757.225
08 ene 202432,0432,3331,2832,1032,1075.980
05 ene 202431,7432,0431,3531,7331,7375.530
04 ene 202432,3532,6431,9532,3832,3835.955
03 ene 202432,9933,2632,0932,4632,4661.618
02 ene 202433,1533,1533,1533,1533,15-
29 dic 202333,2033,3533,0033,1533,1514.406
28 dic 202333,4033,4533,0433,3733,37360.578
27 dic 202332,9433,5132,8733,2633,2641.576
22 dic 202333,2133,3432,7733,1733,17107.171
21 dic 202332,7133,4932,6133,1333,1360.352
20 dic 202332,9833,0832,5932,9732,9751.495
19 dic 202332,1432,8832,0732,6032,6038.046
18 dic 202332,2432,3031,8632,2432,24153.775
15 dic 202333,0333,8032,5032,5832,58395.765
14 dic 202332,7133,5332,4332,8332,83109.550
13 dic 202332,1032,3031,4131,6031,60285.585
12 dic 202332,0632,8331,8732,5332,53149.246
11 dic 202331,0932,0531,0031,2331,2333.440
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...