Mercados españoles cerrados

BB Biotech AG (BION.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
40,95-1,65 (-3,87%)
Al cierre: 05:31PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202442,4542,4540,8540,9540,95119.714
08 may 202442,4042,8042,4042,6042,6039.676
07 may 202442,4042,9542,1042,4542,4569.813
06 may 202442,5042,7041,8542,1542,1567.076
03 may 202442,5042,7542,0042,2042,2063.009
02 may 202441,5542,2041,5542,2042,2073.553
30 abr 202441,3041,5040,9041,3541,3556.415
29 abr 202440,4541,2540,4541,2541,2558.798
26 abr 202440,7040,7540,2040,4540,4551.176
25 abr 202441,1041,2040,2040,5540,5559.657
24 abr 202441,5041,6041,2041,4541,4557.148
23 abr 202441,2041,6040,8541,6041,60113.601
22 abr 202441,0041,5540,8041,2041,2063.519
19 abr 202441,3041,5540,6541,4041,4062.131
18 abr 202441,8541,8541,1041,7541,7561.488
17 abr 202442,3042,5041,6042,1042,1082.022
16 abr 202442,0042,9041,5042,7042,70129.106
15 abr 202442,5043,0041,9042,8042,8099.107
12 abr 202443,1043,4542,6042,7042,7051.300
11 abr 202443,2043,4042,5042,9542,9558.457
10 abr 202443,8043,8042,5043,1043,1075.537
09 abr 202443,0043,5042,5043,4543,4583.886
08 abr 202443,2043,2042,9043,0543,0542.847
05 abr 202443,0043,3542,7543,1543,1585.983
04 abr 202444,0044,0043,0543,4543,4574.783
03 abr 202443,9044,2043,2043,8043,8062.235
02 abr 202445,5545,5543,4543,7543,7570.690
28 mar 202445,7545,9045,1545,5545,5558.550
27 mar 202445,4545,5044,5545,2045,2058.003
26 mar 202445,0045,5044,7045,3545,3543.788
25 mar 202445,0546,2044,2045,2045,20104.870
25 mar 20242 Dividendo
22 mar 202448,0548,3547,0047,1045,1064.047
21 mar 202447,9548,3547,8048,0546,0154.049
20 mar 202447,0048,0046,8047,7545,7259.814
19 mar 202447,6047,6046,5546,9044,9134.180
18 mar 202448,1548,5046,9047,6545,6376.770
15 mar 202447,3048,3546,9548,0546,0197.673
14 mar 202447,8548,1547,2047,3545,3477.700
13 mar 202449,2049,2047,2547,7045,6787.927
12 mar 202449,3549,5048,6548,9546,8761.785
11 mar 202448,5049,3047,9049,3047,2161.804
08 mar 202447,7048,4047,3048,3546,3087.392
07 mar 202446,4047,8046,4047,6545,6368.194
06 mar 202445,7546,7545,4046,6544,6788.214
05 mar 202446,0546,0545,4045,7043,7649.617
04 mar 202446,1546,1545,6045,9043,9527.924
01 mar 202445,9046,1545,0046,1544,1975.447
29 feb 202446,5046,6045,0545,8043,86119.447
28 feb 202447,5047,6046,3546,6044,6278.438
27 feb 202447,9548,1046,7046,9544,96122.741
26 feb 202449,0549,1047,7048,1046,0671.387
23 feb 202449,4049,8048,9049,0546,9761.302
22 feb 202448,5549,3047,8049,2047,1168.038
21 feb 202448,8048,8048,0048,2546,2053.010
20 feb 202449,2549,2548,6048,7546,6836.997
19 feb 202448,9049,4048,8049,2547,1639.600
16 feb 202449,6049,6048,6049,0546,9777.031
15 feb 202449,1549,5048,7049,3547,2551.332
14 feb 202448,1549,2547,5049,2547,1695.037
13 feb 202448,7049,2047,5548,0546,0147.333
12 feb 202449,3049,5048,0548,3546,3060.819
09 feb 202447,9549,4047,8049,1547,0690.913
08 feb 202447,1047,8046,5047,8045,7791.209
07 feb 202445,8546,9545,8546,8044,8144.533
06 feb 202445,4546,3045,2546,0544,0982.407
05 feb 202444,2045,2044,1045,2043,2864.533
02 feb 202444,8544,8543,9044,2042,3246.795
01 feb 202444,3044,5543,8544,2542,3740.027
31 ene 202444,4044,8044,1544,6542,7539.770
30 ene 202444,5045,0044,3044,5542,6632.340
29 ene 202443,8544,1543,5044,1542,2828.926
26 ene 202444,1544,3543,8544,1042,2340.698
25 ene 202443,9044,3543,0544,1542,2854.914
24 ene 202444,6044,6043,7544,0042,1361.036
23 ene 202443,6044,4043,5044,0042,13200.422
22 ene 202442,5543,7042,5543,4041,5682.205
19 ene 202442,9542,9542,3042,6040,7942.777
18 ene 202443,5043,7542,6042,9541,1363.564
17 ene 202443,6543,8543,0543,5041,6536.574
16 ene 202444,0044,5043,6543,9042,0445.622
15 ene 202444,3544,5044,0544,3542,4732.348
12 ene 202444,7544,9044,2044,4542,5645.730
11 ene 202444,5544,9044,1044,5542,66112.389
10 ene 202444,5044,6044,1044,5542,6640.271
09 ene 202444,5044,7044,0544,6042,7133.417
08 ene 202443,6544,2543,4044,2542,3758.250
05 ene 202444,1044,1043,1043,5541,7054.174
04 ene 202443,8544,3043,5544,2542,37107.671
03 ene 202443,2043,5043,1043,3041,4652.796
29 dic 202342,4542,8041,8542,7540,9335.426
28 dic 202342,2042,4541,8042,2540,4634.271
27 dic 202341,4042,4041,4042,0040,2280.870
22 dic 202340,0040,8039,8040,8039,0758.287
21 dic 202340,2540,2539,5039,9538,2583.913
20 dic 202341,1541,1539,8040,4538,73169.151
19 dic 202341,1041,3040,5041,1539,4065.201
18 dic 202341,8041,9041,0041,3039,5568.009
15 dic 202341,4541,8041,0041,7039,93109.549
14 dic 202339,9541,5039,7041,2539,50208.435
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...