Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.849,45 +309,97 (+0,53%)
ARYZTA AG (ARYN.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 05:30PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,7500 | 1,7950 | 1,7500 | 1,7730 | 1,7730 | 2.606.542 |
| 02 may 2024 | 1,7500 | 1,7560 | 1,7150 | 1,7480 | 1,7480 | 1.821.989 |
| 30 abr 2024 | 1,7110 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 2.333.679 |
| 29 abr 2024 | 1,7110 | 1,7240 | 1,6890 | 1,7240 | 1,7240 | 1.732.220 |
| 26 abr 2024 | 1,7000 | 1,7180 | 1,6900 | 1,7180 | 1,7180 | 1.244.436 |
| 25 abr 2024 | 1,7020 | 1,7150 | 1,6540 | 1,6770 | 1,6770 | 1.314.955 |
| 24 abr 2024 | 1,7100 | 1,7180 | 1,6910 | 1,7040 | 1,7040 | 1.499.761 |
| 23 abr 2024 | 1,7000 | 1,7150 | 1,6820 | 1,7110 | 1,7110 | 1.872.404 |
| 22 abr 2024 | 1,6830 | 1,7400 | 1,6660 | 1,6920 | 1,6920 | 2.909.307 |
| 19 abr 2024 | 1,6420 | 1,6850 | 1,6420 | 1,6820 | 1,6820 | 919.016 |
| 18 abr 2024 | 1,6850 | 1,6910 | 1,6400 | 1,6830 | 1,6830 | 1.348.340 |
| 17 abr 2024 | 1,6740 | 1,7170 | 1,6440 | 1,6920 | 1,6920 | 2.766.248 |
| 16 abr 2024 | 1,6300 | 1,6630 | 1,6160 | 1,6530 | 1,6530 | 1.148.757 |
| 15 abr 2024 | 1,6620 | 1,6650 | 1,6260 | 1,6580 | 1,6580 | 1.376.089 |
| 12 abr 2024 | 1,7070 | 1,7240 | 1,6620 | 1,6660 | 1,6660 | 1.741.406 |
| 11 abr 2024 | 1,7300 | 1,7370 | 1,6990 | 1,7060 | 1,7060 | 1.744.150 |
| 10 abr 2024 | 1,7650 | 1,7650 | 1,7000 | 1,7270 | 1,7270 | 1.890.752 |
| 09 abr 2024 | 1,7400 | 1,7530 | 1,7320 | 1,7500 | 1,7500 | 2.976.778 |
| 08 abr 2024 | 1,7100 | 1,7400 | 1,7080 | 1,7290 | 1,7290 | 2.692.340 |
| 05 abr 2024 | 1,6760 | 1,7120 | 1,6760 | 1,7090 | 1,7090 | 2.327.495 |
| 04 abr 2024 | 1,7090 | 1,7480 | 1,6870 | 1,7090 | 1,7090 | 2.944.109 |
| 03 abr 2024 | 1,6200 | 1,7150 | 1,6100 | 1,7140 | 1,7140 | 3.565.015 |
| 02 abr 2024 | 1,6500 | 1,6540 | 1,6020 | 1,6040 | 1,6040 | 1.158.722 |
| 28 mar 2024 | 1,6400 | 1,6570 | 1,6130 | 1,6370 | 1,6370 | 2.428.060 |
| 27 mar 2024 | 1,6700 | 1,6900 | 1,6290 | 1,6350 | 1,6350 | 2.185.431 |
| 26 mar 2024 | 1,6900 | 1,7000 | 1,6660 | 1,6880 | 1,6880 | 1.977.797 |
| 25 mar 2024 | 1,6770 | 1,7000 | 1,6630 | 1,6950 | 1,6950 | 2.453.501 |
| 22 mar 2024 | 1,6690 | 1,6810 | 1,6380 | 1,6780 | 1,6780 | 2.056.195 |
| 21 mar 2024 | 1,6950 | 1,7150 | 1,6640 | 1,6730 | 1,6730 | 2.182.656 |
| 20 mar 2024 | 1,6500 | 1,6940 | 1,6480 | 1,6900 | 1,6900 | 2.414.966 |
| 19 mar 2024 | 1,6340 | 1,6500 | 1,6110 | 1,6500 | 1,6500 | 1.291.869 |
| 18 mar 2024 | 1,6800 | 1,6870 | 1,6370 | 1,6420 | 1,6420 | 1.427.144 |
| 15 mar 2024 | 1,6500 | 1,6830 | 1,6340 | 1,6670 | 1,6670 | 2.237.633 |
| 14 mar 2024 | 1,6800 | 1,6800 | 1,6340 | 1,6520 | 1,6520 | 1.752.254 |
| 13 mar 2024 | 1,6780 | 1,6990 | 1,6400 | 1,6760 | 1,6760 | 2.326.921 |
| 12 mar 2024 | 1,6400 | 1,6970 | 1,6360 | 1,6760 | 1,6760 | 4.448.296 |
| 11 mar 2024 | 1,5550 | 1,6400 | 1,5260 | 1,6340 | 1,6340 | 3.941.931 |
| 08 mar 2024 | 1,5250 | 1,5640 | 1,5130 | 1,5550 | 1,5550 | 2.434.150 |
| 07 mar 2024 | 1,5020 | 1,5400 | 1,4800 | 1,5250 | 1,5250 | 2.281.963 |
| 06 mar 2024 | 1,5000 | 1,5140 | 1,3980 | 1,5070 | 1,5070 | 7.170.109 |
| 05 mar 2024 | 1,5610 | 1,5710 | 1,4780 | 1,5040 | 1,5040 | 5.597.341 |
| 04 mar 2024 | 1,6120 | 1,6650 | 1,5700 | 1,5860 | 1,5860 | 5.656.376 |
| 01 mar 2024 | 1,5750 | 1,5770 | 1,5340 | 1,5700 | 1,5700 | 2.522.837 |
| 29 feb 2024 | 1,5590 | 1,5700 | 1,5370 | 1,5640 | 1,5640 | 2.522.721 |
| 28 feb 2024 | 1,5730 | 1,5730 | 1,5350 | 1,5590 | 1,5590 | 1.965.840 |
| 27 feb 2024 | 1,5600 | 1,5780 | 1,5440 | 1,5730 | 1,5730 | 1.667.118 |
| 26 feb 2024 | 1,5640 | 1,5830 | 1,5580 | 1,5700 | 1,5700 | 1.121.941 |
| 23 feb 2024 | 1,5550 | 1,5650 | 1,5350 | 1,5630 | 1,5630 | 1.244.736 |
| 22 feb 2024 | 1,5300 | 1,5590 | 1,5290 | 1,5510 | 1,5510 | 1.240.087 |
| 21 feb 2024 | 1,5200 | 1,5460 | 1,5200 | 1,5350 | 1,5350 | 674.855 |
| 20 feb 2024 | 1,5140 | 1,5500 | 1,5140 | 1,5350 | 1,5350 | 1.502.864 |
| 19 feb 2024 | 1,5030 | 1,5400 | 1,5020 | 1,5320 | 1,5320 | 1.227.724 |
| 16 feb 2024 | 1,5300 | 1,5400 | 1,4920 | 1,5070 | 1,5070 | 1.972.892 |
| 15 feb 2024 | 1,5400 | 1,5470 | 1,5100 | 1,5280 | 1,5280 | 1.983.786 |
| 14 feb 2024 | 1,5400 | 1,5480 | 1,5310 | 1,5370 | 1,5370 | 1.761.682 |
| 13 feb 2024 | 1,5580 | 1,5620 | 1,5310 | 1,5400 | 1,5400 | 871.004 |
| 12 feb 2024 | 1,5600 | 1,5700 | 1,5310 | 1,5370 | 1,5370 | 891.032 |
| 09 feb 2024 | 1,5760 | 1,5880 | 1,5310 | 1,5500 | 1,5500 | 1.385.353 |
| 08 feb 2024 | 1,5810 | 1,6120 | 1,5800 | 1,5890 | 1,5890 | 1.041.534 |
| 07 feb 2024 | 1,5600 | 1,5950 | 1,5600 | 1,5810 | 1,5810 | 1.581.537 |
| 06 feb 2024 | 1,5980 | 1,5980 | 1,5290 | 1,5810 | 1,5810 | 2.817.066 |
| 05 feb 2024 | 1,5600 | 1,6100 | 1,5600 | 1,5880 | 1,5880 | 1.583.443 |
| 02 feb 2024 | 1,5750 | 1,5880 | 1,5560 | 1,5630 | 1,5630 | 791.033 |
| 01 feb 2024 | 1,5620 | 1,5850 | 1,5510 | 1,5730 | 1,5730 | 1.046.462 |
| 31 ene 2024 | 1,5400 | 1,5650 | 1,5400 | 1,5550 | 1,5550 | 1.831.837 |
| 30 ene 2024 | 1,5570 | 1,5570 | 1,5020 | 1,5380 | 1,5380 | 1.463.689 |
| 29 ene 2024 | 1,5700 | 1,5700 | 1,5230 | 1,5500 | 1,5500 | 1.677.886 |
| 26 ene 2024 | 1,5940 | 1,5940 | 1,5610 | 1,5740 | 1,5740 | 868.216 |
| 25 ene 2024 | 1,5690 | 1,5940 | 1,5600 | 1,5830 | 1,5830 | 1.392.735 |
| 24 ene 2024 | 1,5530 | 1,5930 | 1,5460 | 1,5840 | 1,5840 | 2.412.235 |
| 23 ene 2024 | 1,5360 | 1,5680 | 1,5300 | 1,5400 | 1,5400 | 1.360.633 |
| 22 ene 2024 | 1,4920 | 1,5370 | 1,4920 | 1,5330 | 1,5330 | 870.495 |
| 19 ene 2024 | 1,5270 | 1,5270 | 1,4800 | 1,4870 | 1,4870 | 2.625.318 |
| 18 ene 2024 | 1,5200 | 1,5360 | 1,5140 | 1,5150 | 1,5150 | 1.883.421 |
| 17 ene 2024 | 1,5180 | 1,5200 | 1,4950 | 1,5130 | 1,5130 | 1.442.691 |
| 16 ene 2024 | 1,5200 | 1,5390 | 1,5150 | 1,5260 | 1,5260 | 1.015.535 |
| 15 ene 2024 | 1,5280 | 1,5390 | 1,5210 | 1,5340 | 1,5340 | 949.265 |
| 12 ene 2024 | 1,5390 | 1,5450 | 1,5150 | 1,5380 | 1,5380 | 1.034.015 |
| 11 ene 2024 | 1,5630 | 1,5630 | 1,5160 | 1,5260 | 1,5260 | 1.370.594 |
| 10 ene 2024 | 1,5720 | 1,5750 | 1,5560 | 1,5600 | 1,5600 | 892.828 |
| 09 ene 2024 | 1,5650 | 1,5820 | 1,5560 | 1,5720 | 1,5720 | 1.017.328 |
| 08 ene 2024 | 1,5520 | 1,5800 | 1,5500 | 1,5730 | 1,5730 | 1.076.764 |
| 05 ene 2024 | 1,5430 | 1,5710 | 1,5280 | 1,5580 | 1,5580 | 1.273.037 |
| 04 ene 2024 | 1,5120 | 1,5600 | 1,5120 | 1,5510 | 1,5510 | 1.563.024 |
| 03 ene 2024 | 1,5680 | 1,5680 | 1,5150 | 1,5190 | 1,5190 | 1.798.176 |
| 29 dic 2023 | 1,5500 | 1,5600 | 1,5350 | 1,5520 | 1,5520 | 761.451 |
| 28 dic 2023 | 1,5690 | 1,5700 | 1,5470 | 1,5470 | 1,5470 | 625.866 |
| 27 dic 2023 | 1,5660 | 1,5710 | 1,5460 | 1,5600 | 1,5600 | 1.143.997 |
| 22 dic 2023 | 1,5640 | 1,5800 | 1,5500 | 1,5570 | 1,5570 | 1.380.765 |
| 21 dic 2023 | 1,5700 | 1,5790 | 1,5590 | 1,5750 | 1,5750 | 894.136 |
| 20 dic 2023 | 1,6000 | 1,6020 | 1,5700 | 1,5820 | 1,5820 | 1.178.436 |
| 19 dic 2023 | 1,5960 | 1,6240 | 1,5860 | 1,6030 | 1,6030 | 1.731.029 |
| 18 dic 2023 | 1,5830 | 1,5970 | 1,5570 | 1,5890 | 1,5890 | 1.636.940 |
| 15 dic 2023 | 1,5970 | 1,6100 | 1,5790 | 1,6000 | 1,6000 | 3.836.453 |
| 14 dic 2023 | 1,5820 | 1,6330 | 1,5780 | 1,6010 | 1,6010 | 2.506.984 |
| 13 dic 2023 | 1,5840 | 1,5840 | 1,5550 | 1,5640 | 1,5640 | 2.038.735 |
| 12 dic 2023 | 1,6010 | 1,6100 | 1,5680 | 1,5720 | 1,5720 | 2.107.533 |
| 11 dic 2023 | 1,6020 | 1,6160 | 1,5760 | 1,6060 | 1,6060 | 1.640.660 |
| 08 dic 2023 | 1,6000 | 1,6240 | 1,5660 | 1,6130 | 1,6130 | 1.955.429 |
| 07 dic 2023 | 1,5950 | 1,6010 | 1,5600 | 1,5900 | 1,5900 | 2.642.918 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.