Mercados españoles abiertos en 5 hrs 31 min

Givaudan SA (0QPS.IL)

IOB - IOB Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
3.973,00+1,00 (+0,03%)
Al cierre: 06:28PM BST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20240,000,000,003973,003973,0098
23 abr 20243922,003981,203908,003972,003972,005733
22 abr 20243971,003974,003909,003974,003974,0023.171
19 abr 20243877,503951,003857,003940,503940,503121
18 abr 20243953,503953,003855,003866,503866,502799
17 abr 20243876,503912,003871,003883,003883,0017.848
16 abr 20243858,003896,003832,003866,503866,503269
15 abr 20243915,503947,003878,003936,003936,0023.941
12 abr 20244038,504046,003910,003933,003933,004119
11 abr 20244049,004116,003932,004019,004019,003015
10 abr 20243981,504038,003956,004038,504038,502042
09 abr 20243972,003997,003944,003972,003972,004253
08 abr 20243949,503970,173915,003957,503957,501733
05 abr 20243905,503947,003892,003913,503913,50625
04 abr 20244042,004080,003928,003977,003977,006024
03 abr 20244026,504076,003990,794022,504022,50127.385
02 abr 20244007,004061,763985,004027,504027,5024.007
28 mar 20244020,504044,003990,004019,004019,0028.158
27 mar 20244033,504059,004007,004043,004043,001103
26 mar 20244073,504099,824034,004059,004059,002188
25 mar 20244054,004078,004026,004059,004059,0026.592
25 mar 202468 Dividendo
22 mar 20244093,004115,004030,004091,004023,008633
21 mar 20244122,004154,004076,004122,004053,48442
20 mar 20244088,004117,004082,004090,004022,021150
19 mar 20244077,504102,004041,004066,503998,9169.631
18 mar 20244000,004078,003983,004051,003983,6735.679
15 mar 20243980,504037,003944,003985,503919,259546
14 mar 20243982,504006,003950,003984,503918,271894
13 mar 20243978,004004,003944,003978,003911,8827.402
12 mar 20243954,503988,003910,003960,003894,182645
11 mar 20243881,003939,003877,003888,003823,376136
08 mar 20243866,503912,003857,003873,503809,122122
07 mar 20243750,503869,003738,003863,503799,283814
06 mar 20243714,503784,673677,003770,003707,348026
05 mar 20243702,503709,003672,003708,503646,862221
04 mar 20243720,003729,003682,003717,503655,717988
01 mar 20243720,003738,003684,003730,003668,0085.348
29 feb 20243716,503750,003676,003723,003661,124122
28 feb 20243738,003745,003701,003739,003676,853330
27 feb 20243814,003843,003737,003751,503689,144399
26 feb 20243808,003851,003768,003811,003747,653955
23 feb 20243763,003801,003769,003772,003709,303845
22 feb 20243744,503770,003708,003760,003697,502382
21 feb 20243677,503785,003674,003726,003664,079766
20 feb 20243723,003762,003681,003721,003659,151318
19 feb 20243656,003704,003634,003650,003589,331750
16 feb 20243653,003691,003628,003661,503600,641631
15 feb 20243683,003705,003640,003691,003629,651176
14 feb 20243615,003675,553593,003635,503575,078391
13 feb 20243620,503650,003559,003561,003501,811325
12 feb 20243580,503618,003558,003583,503523,941993
09 feb 20243617,003642,003584,003626,503566,222559
08 feb 20243676,503690,003633,003636,503576,051125
07 feb 20243622,503677,003610,003675,503614,411566
06 feb 20243614,003628,003574,003619,003558,853108
05 feb 20243578,003596,003553,003590,503530,824040
02 feb 20243647,003655,003563,003598,503538,697174
01 feb 20243572,003622,003576,003584,503524,927130
31 ene 20243630,503658,003598,003620,503560,324436
30 ene 20243680,003693,003603,003640,003579,504052
29 ene 20243613,003689,003604,633660,503599,666297
26 ene 20243578,003659,003553,003634,503574,095003
25 ene 20243420,503593,003297,003536,003477,2321.905
24 ene 20243308,503331,003289,003307,503252,525262
23 ene 20243373,003373,003299,003313,503258,425270
22 ene 20243374,003397,003351,003372,003315,953479
19 ene 20243376,003384,003322,003374,003317,922535
18 ene 20243355,503360,003312,003312,503257,442234
17 ene 20243368,003369,003329,003363,003307,102146
16 ene 20243376,003407,003368,003375,003318,902013
15 ene 20243398,003427,003376,003408,003351,35625
12 ene 20243389,503402,003354,003391,503335,131227
11 ene 20243403,003426,003374,323413,003356,272655
10 ene 20243377,003410,003362,003378,003321,856183
09 ene 20243381,503398,003334,003375,003318,902682
08 ene 20243332,003356,683291,003336,003280,554050
05 ene 20243344,503366,003298,003344,503288,914697
04 ene 20243418,003433,003356,003365,003309,074728
03 ene 20243445,003455,003386,003403,003346,4413.729
02 ene 20243463,503463,503463,503463,503405,93-
29 dic 20233453,003487,003422,003463,503405,931164
28 dic 20233487,003491,003442,003490,003431,991078
27 dic 20233480,003509,003450,003483,003425,111448
22 dic 20233455,003500,003452,003462,503404,956777
21 dic 20233486,003513,003464,163494,003435,92913
20 dic 20233474,503504,003454,003480,003422,161566
19 dic 20233489,003525,003470,003505,503447,232871
18 dic 20233451,003494,003431,003460,503402,9820.066
15 dic 20233294,003485,003150,003441,003383,808906
14 dic 20233502,503508,003404,003442,003384,793914
13 dic 20233457,003513,353429,003464,503406,915827
12 dic 20233428,503459,003404,003435,503378,402601
11 dic 20233378,003425,003367,003380,503324,316908
08 dic 20233368,003396,003341,003373,003316,931870
07 dic 20233348,503397,003341,003356,503300,713891
06 dic 20233295,003385,003272,003356,503300,711993
05 dic 20233306,503317,003280,003300,503245,644123
04 dic 20233306,503330,003262,003293,003238,26112.373
01 dic 20233281,003314,003249,003285,003230,404262
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...