Mercados españoles cerrados

Clariant AG (CLN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
19,01-0,27 (-1,40%)
Al cierre: 5:31PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202119,0019,2518,9019,0119,011.087.680
25 feb. 202119,6019,6019,2619,2819,28746.267
24 feb. 202119,3819,6019,3619,5119,511.011.534
23 feb. 202119,5019,5519,0219,3219,32946.867
22 feb. 202119,6619,6619,3619,4419,441.210.588
19 feb. 202119,2819,7219,2319,7219,721.619.696
18 feb. 202119,2019,4519,1919,2219,221.149.787
17 feb. 202119,2619,3519,0819,1619,161.355.503
16 feb. 202119,1319,4019,1319,2719,271.077.408
15 feb. 202118,4519,1418,4519,0919,091.231.608
12 feb. 202118,7418,7418,4118,6018,60970.970
11 feb. 202119,4019,6018,6218,7318,731.842.142
10 feb. 202119,2119,4419,1019,2319,231.095.896
09 feb. 202119,0419,2219,0019,2019,20869.481
08 feb. 202118,7319,1418,7319,1119,11908.903
05 feb. 202118,9319,0018,5618,6818,681.283.226
04 feb. 202119,1519,1618,9218,9718,97973.891
03 feb. 202119,5319,5919,0519,1619,161.156.705
02 feb. 202119,4019,6519,2619,4519,451.626.210
01 feb. 202119,3219,3418,8119,1919,191.461.795
29 ene. 202118,9619,1918,8118,9618,96741.149
28 ene. 202118,9019,3218,6519,2519,25970.331
27 ene. 202119,1419,3918,8519,0419,041.536.135
26 ene. 202119,0019,2918,9119,1719,171.722.579
25 ene. 202119,6019,7018,8818,8918,89761.312
22 ene. 202119,5919,6119,3619,4719,47760.677
21 ene. 202119,6519,7519,6019,6419,64568.471
20 ene. 202119,3419,7019,3419,5919,59814.230
19 ene. 202119,5919,6619,2619,2619,26798.657
18 ene. 202119,2819,5319,2319,5219,52513.893
15 ene. 202119,5319,5519,2019,3319,33907.312
14 ene. 202119,5119,6619,3819,6619,66822.205
13 ene. 202119,4019,6819,4019,4319,431.077.096
12 ene. 202119,3819,6219,3519,4219,42704.389
11 ene. 202119,2419,3819,1019,2519,25790.842
08 ene. 202119,4519,5819,3519,4519,45963.678
07 ene. 202119,0819,4918,9419,4019,401.599.424
06 ene. 202118,5119,0718,4218,9418,941.639.429
05 ene. 202118,6218,6618,3518,4318,431.325.122
04 ene. 202119,0019,0318,6018,6818,681.180.271
30 dic. 202019,0319,0418,8118,8218,82608.710
29 dic. 202019,1919,1918,9819,0519,05965.076
28 dic. 202018,5019,1418,4819,1319,132.084.342
23 dic. 202018,0018,2018,0018,2018,20806.030
22 dic. 202017,9318,0517,8418,0218,02453.154
21 dic. 202018,1018,1017,7017,9217,921.140.110
18 dic. 202018,4418,5018,3018,3018,301.861.250
17 dic. 202018,3518,4718,2218,4018,401.051.119
16 dic. 202018,3218,3418,1718,2518,25641.255
15 dic. 202017,9618,2317,9418,2018,20824.791
14 dic. 202017,8018,1517,7617,9717,971.125.660
11 dic. 202018,0418,0417,6817,7017,701.363.576
10 dic. 202018,3618,4217,9518,0518,051.080.543
09 dic. 202018,2518,3918,1418,3018,301.809.033
08 dic. 202017,9818,1317,8918,0818,081.010.162
07 dic. 202018,2518,2517,7918,0618,061.064.017
04 dic. 202017,8718,0017,7817,9517,951.233.389
03 dic. 202018,0518,0517,8217,9017,901.102.614
02 dic. 202018,1518,1917,9918,0818,08647.129
01 dic. 202018,3018,3518,1518,2118,211.001.313
30 nov. 202018,3318,5518,2118,2418,241.446.524
27 nov. 202018,1418,4218,1118,3818,381.105.557
26 nov. 202018,1318,2017,9818,1318,131.085.628
25 nov. 202018,4518,4818,0818,0818,081.272.926
24 nov. 202018,2018,4618,1818,4218,421.559.263
23 nov. 202018,1018,2318,0218,1318,13860.610
20 nov. 202017,9318,0917,8617,9817,98650.574
19 nov. 202017,9818,0417,9117,9417,94779.460
18 nov. 202018,0018,1517,9818,1518,15829.026
17 nov. 202018,0118,1017,8918,0018,00922.920
16 nov. 202017,8018,0617,6518,0118,011.055.989
13 nov. 202017,5817,6617,4817,6417,641.002.306
12 nov. 202017,7417,8717,5817,6017,601.208.742
11 nov. 202018,0618,1017,8717,9117,911.273.332
10 nov. 202017,6418,0917,5718,0618,061.772.507
09 nov. 202017,0617,8916,9917,6517,652.965.791
06 nov. 202016,4516,9016,3316,8216,822.290.972
05 nov. 202016,2716,5416,2516,4216,421.268.413
04 nov. 202015,8016,2215,6616,1716,171.719.700
03 nov. 202015,7316,0315,6315,9515,951.898.531
02 nov. 202015,6915,7815,5115,5515,551.638.228
30 oct. 202015,5515,7415,1115,7215,722.048.221
29 oct. 202016,0816,4015,5615,7215,721.982.182
28 oct. 202016,7116,8415,8516,1016,102.013.202
27 oct. 202016,9216,9616,7516,8316,83929.759
26 oct. 202017,0717,2316,8416,8716,87857.278
23 oct. 202017,0817,2617,0317,2217,22904.468
22 oct. 202017,1817,2216,9817,1117,111.111.155
21 oct. 202017,5517,5817,1717,3217,321.767.840
20 oct. 202017,5217,6817,5017,5817,58943.072
19 oct. 202017,7517,8717,5617,6317,631.031.471
16 oct. 202017,6517,8317,3917,6617,662.209.195
15 oct. 202018,0218,0217,5017,5817,582.435.748
14 oct. 202018,3018,4018,0518,1618,161.533.524
13 oct. 202018,4118,4818,2518,3018,30805.836
12 oct. 202018,5818,6518,4818,4918,49688.695
09 oct. 202018,5618,6818,5118,5618,56542.138
08 oct. 202018,5218,7018,4518,5818,58897.180
07 oct. 202018,2418,5018,2418,5018,50883.021
06 oct. 202018,4318,4718,1618,2318,231.045.920
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...