Mercados españoles abiertos en 6 hrs 34 min

Bystronic AG (BYSZ.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en CHF
Añadir a la lista de favoritos
416,000,00 (0,00%)
Al cierre: 03:52PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024419,50420,75415,50416,00416,0066
29 abr 2024406,00415,50406,00415,50415,5043
26 abr 2024398,00405,50398,00404,50404,5032
25 abr 2024403,00403,00396,50396,50396,5023
24 abr 2024401,50407,50401,50404,50404,5025
23 abr 2024401,00401,25398,00401,25401,2519
22 abr 2024404,00406,50401,50406,50406,5025
19 abr 2024406,50406,50397,00400,50400,5058
19 abr 202412 Dividendo
18 abr 2024422,00426,50412,50416,75404,7555
17 abr 2024435,00435,00427,00427,00414,7033
16 abr 2024439,50439,50436,00439,50426,8425
15 abr 2024446,00451,00442,50442,50429,7648
12 abr 2024471,00471,00466,00466,00452,5818
11 abr 2024463,00466,00463,00466,00452,5823
10 abr 2024468,50470,00461,50465,50452,1018
09 abr 2024471,00472,00466,00468,50455,0126
08 abr 2024472,00475,50472,00472,00458,4142
05 abr 2024468,00471,50468,00471,50457,9216
04 abr 2024479,50479,50474,50474,50460,8437
03 abr 2024473,00476,00473,00475,00461,3295
02 abr 2024485,00493,00471,00471,00457,4483
28 mar 2024483,75484,00475,00476,75463,02122
27 mar 2024441,00485,50441,00475,50461,81139
26 mar 2024421,00433,00419,00433,00420,5370
25 mar 2024423,50423,50415,50420,50408,3932
22 mar 2024417,50424,50417,50421,50409,36107
21 mar 2024419,50419,50417,50419,25407,1833
20 mar 2024420,00420,50417,50420,00407,9145
19 mar 2024414,00420,00412,50420,00407,9116
18 mar 2024422,00422,00415,00415,00403,0565
15 mar 2024425,50425,50411,50418,00405,96160
14 mar 2024436,25437,00427,00427,00414,70109
13 mar 2024432,00438,00426,50438,00425,3927
12 mar 2024427,00432,00423,50430,50418,1090
11 mar 2024436,50436,50428,50431,00418,5942
08 mar 2024440,50445,50436,00440,50427,8282
07 mar 2024446,00447,00446,00447,00434,135
06 mar 2024443,00449,00443,00443,00430,24103
05 mar 2024441,00442,00440,00441,50428,7981
04 mar 2024446,50446,50435,50436,00423,4521
01 mar 2024439,00444,50431,50441,50428,7975
29 feb 2024428,00433,00421,50432,00419,5622
28 feb 2024436,00436,00432,00435,00422,4731
27 feb 2024438,50438,50435,00435,00422,473
26 feb 2024435,50442,00433,50442,00429,2710
23 feb 2024442,00442,00438,00438,00425,395
22 feb 2024447,00447,00444,00444,00431,222
21 feb 2024453,50453,50449,00449,00436,0711
20 feb 2024459,50459,50448,00449,50436,5620
19 feb 2024462,00462,00457,00462,00448,706
16 feb 2024468,00471,00465,00466,00452,5826
15 feb 2024464,50468,00464,50464,50451,138
14 feb 2024450,50458,50450,50457,50444,3316
13 feb 2024448,00448,00442,00447,00434,137
12 feb 2024453,50456,00452,00454,00440,9325
09 feb 2024463,50466,50457,50457,50444,3358
08 feb 2024460,00470,50460,00466,50453,0729
07 feb 2024457,50457,50443,50449,50436,56126
06 feb 2024436,00455,00432,00455,00441,90298
05 feb 2024435,00436,00434,00434,00421,50402
02 feb 2024435,50435,50428,50430,00417,6237
01 feb 2024436,50436,50434,75435,00422,4714
31 ene 2024440,50440,50430,50436,00423,4566
30 ene 2024440,50440,50434,00434,00421,5012
29 ene 2024435,50435,50427,00433,00420,5350
26 ene 2024439,50440,00435,00436,50423,9345
25 ene 2024440,00446,00440,00446,00433,1624
24 ene 2024441,50446,00440,00440,00427,3319
23 ene 2024436,50439,00427,50439,00426,36141
22 ene 2024437,00443,50432,00436,50423,9354
19 ene 2024446,00446,00425,00429,00416,65162
18 ene 2024457,00458,00448,00450,00437,0484
17 ene 2024455,75459,00453,00459,00445,7832
16 ene 2024462,50462,50457,50460,50447,247
15 ene 2024466,50468,50466,00468,50455,014
12 ene 2024470,00478,50470,00476,50462,7812
11 ene 2024470,50470,50462,50463,50450,158
10 ene 2024471,00477,50471,00475,50461,8149
09 ene 2024461,00470,50460,50468,00454,5251
08 ene 2024460,00461,50456,00461,50448,2149
05 ene 2024462,00462,00458,50461,50448,2133
04 ene 2024462,00463,00460,00463,00449,6721
03 ene 2024462,00464,00455,00464,00450,6453
02 ene 2024479,50479,50479,50479,50465,69-
29 dic 2023479,50479,50479,50479,50465,692
28 dic 2023483,00483,00477,50477,50463,753
27 dic 2023485,50485,50480,00480,00466,1821
22 dic 2023476,00482,50473,50480,50466,6664
21 dic 2023481,00481,00476,00478,50464,7212
20 dic 2023500,00500,00487,50487,50473,4633
19 dic 2023490,50497,50490,00495,00480,7534
18 dic 2023485,00485,50480,00485,50471,5229
15 dic 2023500,00500,00486,50492,50478,3231
14 dic 2023483,00501,00483,00499,00484,6346
13 dic 2023472,50472,50468,00468,00454,528
12 dic 2023481,00481,00467,00472,00458,4122
11 dic 2023478,00484,00478,00481,00467,1591
08 dic 2023464,50473,50464,50472,50458,8927
07 dic 2023459,50463,50455,50463,50450,1521
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...