Mercados españoles abiertos en 22 mins

Aluflexpack AG (AFP.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
15,00+0,30 (+2,04%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202414,6515,0014,6515,0015,0022.813
30 abr 202414,6514,7514,6014,7014,707015
29 abr 202414,8014,8014,6514,6514,656160
26 abr 202414,7014,8014,6514,8014,806757
25 abr 202414,8014,8014,6514,7014,704611
24 abr 202414,6514,8014,6514,8014,8084.412
23 abr 202414,6514,8014,5514,6014,6020.385
22 abr 202414,7014,8014,7014,7014,704674
19 abr 202414,8014,8014,7014,7014,7011.517
18 abr 202414,9514,9514,7514,7514,7515.994
17 abr 202414,9014,9514,8514,8514,8512.333
16 abr 202415,0015,0014,9014,9514,9510.783
15 abr 202414,9015,0014,8014,9014,9025.992
12 abr 202414,9515,0014,9014,9014,9015.031
11 abr 202414,9515,1014,9514,9514,9513.437
10 abr 202415,0515,1515,0015,1015,10101.563
09 abr 202414,9515,1014,9015,0515,0519.723
08 abr 202415,0015,1014,9015,0515,056633
05 abr 202415,0515,0514,9515,0515,0512.419
04 abr 202414,9515,1014,9515,0515,0510.682
03 abr 202414,7014,9514,7014,9514,95372.652
02 abr 202415,3015,4014,7014,8014,8032.163
28 mar 202414,7015,2014,7015,1815,18101.396
27 mar 202414,5614,7214,5414,6614,667723
26 mar 202414,5814,6214,5414,5614,5624.817
25 mar 202414,5414,6014,5214,5214,5211.691
22 mar 202414,5414,5814,5014,5214,5222.177
21 mar 202414,5014,6214,4414,5614,5620.399
20 mar 202414,5014,5614,5014,5014,5033.377
19 mar 202414,5214,5814,5014,5014,5012.631
18 mar 202414,5214,6014,5014,5214,528975
15 mar 202414,4614,5414,4614,5014,5027.345
14 mar 202414,5014,5414,4614,4614,4616.603
13 mar 202414,5814,6214,5214,5214,529603
12 mar 202414,5014,6414,5014,6214,624807
11 mar 202414,5214,6414,5014,5214,52440.409
08 mar 202414,5414,6014,5014,5214,527514
07 mar 202414,5614,5614,3414,5014,5020.583
06 mar 202414,4014,5214,3214,5014,5038.808
05 mar 202414,4014,4014,3214,4014,407951
04 mar 202414,4814,4814,2614,3214,3220.612
01 mar 202414,3614,4614,3014,4614,4631.886
29 feb 202414,4214,4614,3614,3814,3835.949
28 feb 202414,4814,4814,4014,4814,4821.703
27 feb 202414,5014,5214,4014,4014,4018.015
26 feb 202414,4214,5014,3814,4214,4227.830
23 feb 202414,4014,6214,4014,4614,4639.100
22 feb 202414,6614,6614,3614,4014,4025.415
21 feb 202414,6814,6814,4014,4814,4824.632
20 feb 202414,3614,7414,3014,7214,7284.612
19 feb 202414,2014,6014,2014,2614,2641.932
16 feb 202416,1016,1014,0014,1214,12464.938
15 feb 20248,608,748,568,718,7116.344
14 feb 20248,358,558,308,558,5546.194
13 feb 20247,958,497,958,208,2037.871
12 feb 20247,718,167,717,807,8038.684
09 feb 20247,507,587,447,587,5846.044
08 feb 20247,457,507,437,507,5039.394
07 feb 20247,607,747,427,447,4446.820
06 feb 20247,807,807,567,567,568730
05 feb 20247,947,947,827,827,826844
02 feb 20247,947,957,807,807,8030.686
01 feb 20247,907,907,817,827,8223.913
31 ene 20247,857,947,807,947,948235
30 ene 20247,907,927,807,807,8012.045
29 ene 20247,957,987,857,857,855228
26 ene 20248,068,067,857,957,957494
25 ene 20248,458,457,857,927,9258.526
24 ene 20248,568,578,398,508,509461
23 ene 20248,708,708,608,618,614961
22 ene 20248,758,758,678,738,732958
19 ene 20248,758,778,708,758,754191
18 ene 20248,658,808,658,708,7021.459
17 ene 20248,708,798,668,688,684775
16 ene 20248,638,808,638,758,7516.588
15 ene 20248,758,758,628,708,7033.643
12 ene 20248,858,908,728,808,806502
11 ene 20248,698,808,698,808,8015.051
10 ene 20248,908,908,748,748,744436
09 ene 20248,908,908,888,908,905836
08 ene 20248,958,958,808,958,9511.605
05 ene 20248,808,898,758,808,8010.723
04 ene 20248,948,988,808,828,8223.484
03 ene 20248,858,958,818,908,909967
29 dic 20238,908,968,858,958,9511.253
28 dic 20238,988,988,858,908,9013.951
27 dic 20238,999,008,908,938,9311.015
22 dic 20238,799,008,798,978,9727.595
21 dic 20238,698,958,628,748,7422.208
20 dic 20238,698,698,508,628,6214.315
19 dic 20238,558,608,508,538,536138
18 dic 20238,708,708,418,418,4131.897
15 dic 20238,788,788,358,568,5624.375
14 dic 20238,708,738,638,638,6322.331
13 dic 20238,848,848,668,708,7013.529
12 dic 20238,948,978,738,848,845236
11 dic 20239,009,058,758,848,8435.974
08 dic 20239,089,088,908,958,9513.518
07 dic 20239,049,048,959,049,045414
06 dic 20239,009,008,969,009,0023.121
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...