Mercados españoles abiertos en 5 hrs 25 min

Bachem Holding AG (0QND.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
81,50+0,25 (+0,31%)
Al cierre: 05:08PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202482,0082,1081,3081,5081,50328.808
09 may 2024------
08 may 202482,2082,3081,1081,2581,2513.644
07 may 202481,7082,2581,1082,1782,17851
03 may 202479,0581,0079,0580,7580,7590
02 may 202480,0081,2078,7579,0079,00108.615
01 may 2024------
30 abr 202480,2580,4579,1580,1580,153914
29 abr 202481,2581,3079,6581,2581,25332
26 abr 202479,5581,1079,3579,6879,687694
26 abr 20240.8 Dividendo
25 abr 202480,9580,9579,4179,9079,104887
24 abr 202481,4581,4578,4080,6179,803227
23 abr 202479,8081,1578,4081,1580,3410.015
22 abr 202479,3079,5577,3078,4077,629449
19 abr 202477,4578,6577,1978,6577,869410
18 abr 202478,8579,0077,0077,5176,7314.085
17 abr 202480,1081,2080,0080,7079,895276
16 abr 202479,3080,4579,3080,0679,265563
15 abr 202481,3581,4080,3081,2380,4113.634
12 abr 202481,9582,5980,3580,6679,8579.107
11 abr 202482,3584,0582,3582,8582,0214.815
10 abr 202485,3585,3583,1883,7082,877670
09 abr 202485,1585,1584,1085,0584,20121.497
08 abr 202484,0584,8083,8084,3483,496124
05 abr 202482,3584,4082,3583,7082,86207.750
04 abr 202485,3085,8084,3084,4683,6112.252
03 abr 202484,7585,0083,5184,7283,8714.052
02 abr 202484,9586,2583,0584,1983,356752
28 mar 202485,7086,5084,5586,4285,55104.107
27 mar 202485,8585,8583,4584,4683,6111.270
26 mar 202484,9585,0783,9085,0784,2235.505
25 mar 202483,6084,9583,2584,9584,109435
22 mar 202484,5584,5583,2083,8983,052948
21 mar 202484,9085,3583,9484,2483,394904
20 mar 202481,8083,8581,6582,5481,7111.274
19 mar 202481,1081,2079,8580,6079,7979.587
18 mar 202480,9581,4580,5581,1080,2941.395
15 mar 202482,3082,8581,4582,4081,582778
14 mar 202482,3582,7082,1582,6581,824418
13 mar 202482,4582,4581,1582,4481,6114.661
12 mar 202482,0083,3081,4082,3081,482163
11 mar 202481,2083,1081,2082,1781,3547.905
08 mar 202481,0582,1580,0081,3080,494240
07 mar 202475,6082,9575,0479,3278,53165.762
06 mar 202469,0570,7069,0569,4068,7143.744
05 mar 202470,0570,3369,1569,1568,4637.097
04 mar 202470,1570,4569,8570,2769,5748.428
01 mar 202470,4570,4568,4168,7068,0112.328
29 feb 202471,0071,5069,6969,6968,9949.950
28 feb 202469,7570,3569,4569,8869,1823.968
27 feb 202469,5570,4569,3069,8569,153710
26 feb 202468,4070,0068,1569,6668,9660.886
23 feb 202467,1068,1566,5068,1467,465853
22 feb 202467,0068,3066,4567,1066,434331
21 feb 202464,9566,7064,9566,2765,6132.786
20 feb 202466,2566,2563,8564,5063,8511.771
19 feb 202465,2066,0064,9065,8265,168385
16 feb 202466,0066,3065,0566,2365,5715.442
15 feb 202463,7565,5063,6565,1564,503880
14 feb 202461,8063,2561,4062,4061,774668
13 feb 202461,1061,7360,2061,0560,447968
12 feb 202459,4560,9059,4560,7060,096536
09 feb 202460,0060,0559,2559,4058,8110.209
08 feb 202459,2559,9559,0559,3258,723321
07 feb 202458,8558,9558,5558,8558,26632
06 feb 202458,4558,7557,5058,2857,691697
05 feb 202458,7558,7557,2058,4057,8275.268
02 feb 202459,8060,5058,4558,4557,864085
01 feb 202458,0058,6557,9058,1957,612500
31 ene 202457,6558,7057,6558,1757,5916.890
30 ene 202457,5558,7557,2057,9057,3214.266
29 ene 202457,7057,8556,3057,3556,7813.632
26 ene 202457,9558,3557,4058,1057,5214.394
25 ene 202455,9055,9055,3555,7555,194916
24 ene 202456,4556,7555,0555,1554,6056.980
23 ene 202456,6557,6056,2056,8056,2352.455
22 ene 202456,2056,5155,7056,2955,73203.471
19 ene 202456,4056,4554,7055,7055,1424.169
18 ene 202456,1057,6555,0055,8255,2632.549
17 ene 202458,3558,8557,8558,5557,9626.594
16 ene 202459,5059,8058,7559,4558,8510.828
15 ene 202461,2061,2059,4059,8759,2720.738
12 ene 202462,5563,0060,6061,4060,7884.068
11 ene 202463,4063,6562,0962,1061,489408
10 ene 202461,6562,5061,2562,1061,4810.910
09 ene 202461,3061,7059,9061,3560,747314
08 ene 202460,9061,1059,9060,6059,9912.845
05 ene 202461,3061,3059,3560,2359,6336.386
04 ene 202462,7562,7560,9561,5460,9233.141
03 ene 202465,1565,4560,8562,2661,6446.147
02 ene 2024------
29 dic 202365,2565,2564,3065,0164,368355
28 dic 202365,7065,7564,8365,3064,654704
27 dic 202364,8565,5564,7565,5564,895965
22 dic 202364,2065,0064,2064,5263,888913
21 dic 202363,4564,9063,1564,0663,4217.521
20 dic 202362,0563,9162,0063,9063,2620.558
19 dic 202367,9567,9561,7062,4361,81106.139
18 dic 202369,1069,5568,4569,1068,413657
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...