Mercados españoles cerrados

Bystronic AG (BYS.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
428,50+2,50 (+0,59%)
Al cierre: 05:31PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024425,00431,50425,00428,50428,50526
07 may 2024432,50432,50425,00426,00426,00453
06 may 2024421,50432,50418,00431,00431,002077
03 may 2024412,00422,00412,00419,00419,00825
02 may 2024411,00412,00409,00411,50411,50484
30 abr 2024421,00421,00409,50409,50409,501252
29 abr 2024404,00421,50404,00421,50421,501387
26 abr 2024398,50405,50397,50405,50405,50393
25 abr 2024403,50403,50396,00400,00400,001452
24 abr 2024404,00409,00400,00406,00406,00884
23 abr 2024406,00406,00396,00402,00402,001503
22 abr 2024404,50408,00401,00404,50404,501354
19 abr 2024408,00410,50398,00406,50406,502721
19 abr 202412 Dividendo
18 abr 2024426,50426,50414,00419,00407,002221
17 abr 2024439,50440,00424,00424,00411,861922
16 abr 2024444,50444,50435,00437,00424,481529
15 abr 2024448,00452,00434,50442,00429,342642
12 abr 2024468,00470,00462,00464,50451,20587
11 abr 2024464,00468,00462,00468,00454,60954
10 abr 2024466,00471,50460,00466,50453,14941
09 abr 2024472,50474,50465,50465,50452,17670
08 abr 2024476,00478,00472,00473,50459,94916
05 abr 2024473,00476,00467,00472,50458,97927
04 abr 2024483,50484,50472,50475,00461,401440
03 abr 2024475,00477,50471,00477,50463,821449
02 abr 2024485,00494,00471,00471,00457,512879
28 mar 2024485,00490,00473,00477,00463,344113
27 mar 2024440,00487,50440,00476,50462,856070
26 mar 2024422,50436,00417,00436,00423,511360
25 mar 2024423,50423,50415,00421,00408,94992
22 mar 2024417,50425,50417,50425,50413,312740
21 mar 2024420,00421,50417,00417,00405,062054
20 mar 2024420,00421,50415,50419,50407,492360
19 mar 2024413,50420,00411,50420,00407,97870
18 mar 2024422,00425,00413,50415,00403,11972
15 mar 2024427,00427,00411,00418,50406,516458
14 mar 2024435,00439,00427,00427,00414,77842
13 mar 2024433,00439,00427,00437,00424,481502
12 mar 2024432,00432,50422,00432,50420,111728
11 mar 2024436,50440,00429,50432,00419,63981
08 mar 2024449,50449,50436,00440,00427,401473
07 mar 2024447,00454,50445,00451,50438,57724
06 mar 2024438,50450,50438,50445,00432,262022
05 mar 2024440,00441,50437,00440,00427,402714
04 mar 2024444,50446,50435,00440,00427,401388
01 mar 2024434,00447,50432,00439,00426,431260
29 feb 2024435,00435,00420,00433,50421,082570
28 feb 2024439,00439,00431,00433,50421,08734
27 feb 2024435,00442,50434,50437,50424,97627
26 feb 2024446,00446,00432,00437,50424,97465
23 feb 2024446,50446,50437,50445,50432,74362
22 feb 2024452,00452,00441,50443,50430,80357
21 feb 2024451,50452,50446,50449,00436,14312
20 feb 2024461,00461,00443,50448,50435,661379
19 feb 2024465,00466,00454,00463,50450,23643
16 feb 2024465,00471,50465,00466,50453,14652
15 feb 2024462,50469,00462,50465,00451,68746
14 feb 2024449,00460,00449,00459,50446,34365
13 feb 2024457,00457,00443,00452,00439,05435
12 feb 2024449,50457,00449,50457,00443,91348
09 feb 2024468,00468,00449,50449,50436,631484
08 feb 2024455,00473,00455,00471,00457,51994
07 feb 2024457,00457,00443,00452,00439,05814
06 feb 2024433,00457,50432,00454,50441,481984
05 feb 2024432,00436,00432,00436,00423,511850
02 feb 2024434,00435,50428,50432,00419,63997
01 feb 2024430,50436,50430,50436,00423,511220
31 ene 2024439,00440,00430,50433,50421,0812.692
30 ene 2024440,00443,00432,00441,50428,861010
29 ene 2024439,00440,00426,50440,00427,40703
26 ene 2024442,50445,50435,00436,50424,00754
25 ene 2024440,00447,00437,00445,50432,74730
24 ene 2024441,00447,00439,00443,00430,311096
23 ene 2024436,50443,00424,50441,50428,861495
22 ene 2024431,00445,00431,00438,00425,461368
19 ene 2024447,00449,00423,50430,50418,173335
18 ene 2024457,00458,50446,00450,00437,111565
17 ene 2024457,00460,00453,00460,00446,83577
16 ene 2024470,00470,00456,50462,50449,25595
15 ene 2024466,50470,00465,50469,50456,05689
12 ene 2024460,00480,00460,00480,00466,25461
11 ene 2024473,50476,00460,00460,00446,83196
10 ene 2024470,00479,50470,00476,50462,85445
09 ene 2024463,50470,00460,00469,50456,051147
08 ene 2024460,50463,50456,00463,50450,23612
05 ene 2024467,00467,00457,00462,50449,25378
04 ene 2024468,50471,00459,00471,00457,51602
03 ene 2024476,00476,00455,00465,50452,17517
29 dic 2023482,00482,00476,50476,50462,85219
28 dic 2023484,50485,00474,50479,00465,28145
27 dic 2023480,00486,50479,50483,00469,17364
22 dic 2023473,50482,50472,50482,50468,681086
21 dic 2023486,50486,50472,00475,50461,88366
20 dic 2023501,00501,00486,50489,50475,48443
19 dic 2023489,50499,00489,50497,00482,77677
18 dic 2023485,50488,00478,00488,00474,02515
15 dic 2023499,00502,00484,00488,00474,021178
14 dic 2023471,00503,00470,50502,00487,62968
13 dic 2023467,50472,50465,50466,50453,14217
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...