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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 feb. 2021	19,00	19,25	18,90	19,01	19,01	1.087.680
25 feb. 2021	19,60	19,60	19,26	19,28	19,28	746.267
24 feb. 2021	19,38	19,60	19,36	19,51	19,51	1.011.534
23 feb. 2021	19,50	19,55	19,02	19,32	19,32	946.867
22 feb. 2021	19,66	19,66	19,36	19,44	19,44	1.210.588
19 feb. 2021	19,28	19,72	19,23	19,72	19,72	1.619.696
18 feb. 2021	19,20	19,45	19,19	19,22	19,22	1.149.787
17 feb. 2021	19,26	19,35	19,08	19,16	19,16	1.355.503
16 feb. 2021	19,13	19,40	19,13	19,27	19,27	1.077.408
15 feb. 2021	18,45	19,14	18,45	19,09	19,09	1.231.608
12 feb. 2021	18,74	18,74	18,41	18,60	18,60	970.970
11 feb. 2021	19,40	19,60	18,62	18,73	18,73	1.842.142
10 feb. 2021	19,21	19,44	19,10	19,23	19,23	1.095.896
09 feb. 2021	19,04	19,22	19,00	19,20	19,20	869.481
08 feb. 2021	18,73	19,14	18,73	19,11	19,11	908.903
05 feb. 2021	18,93	19,00	18,56	18,68	18,68	1.283.226
04 feb. 2021	19,15	19,16	18,92	18,97	18,97	973.891
03 feb. 2021	19,53	19,59	19,05	19,16	19,16	1.156.705
02 feb. 2021	19,40	19,65	19,26	19,45	19,45	1.626.210
01 feb. 2021	19,32	19,34	18,81	19,19	19,19	1.461.795
29 ene. 2021	18,96	19,19	18,81	18,96	18,96	741.149
28 ene. 2021	18,90	19,32	18,65	19,25	19,25	970.331
27 ene. 2021	19,14	19,39	18,85	19,04	19,04	1.536.135
26 ene. 2021	19,00	19,29	18,91	19,17	19,17	1.722.579
25 ene. 2021	19,60	19,70	18,88	18,89	18,89	761.312
22 ene. 2021	19,59	19,61	19,36	19,47	19,47	760.677
21 ene. 2021	19,65	19,75	19,60	19,64	19,64	568.471
20 ene. 2021	19,34	19,70	19,34	19,59	19,59	814.230
19 ene. 2021	19,59	19,66	19,26	19,26	19,26	798.657
18 ene. 2021	19,28	19,53	19,23	19,52	19,52	513.893
15 ene. 2021	19,53	19,55	19,20	19,33	19,33	907.312
14 ene. 2021	19,51	19,66	19,38	19,66	19,66	822.205
13 ene. 2021	19,40	19,68	19,40	19,43	19,43	1.077.096
12 ene. 2021	19,38	19,62	19,35	19,42	19,42	704.389
11 ene. 2021	19,24	19,38	19,10	19,25	19,25	790.842
08 ene. 2021	19,45	19,58	19,35	19,45	19,45	963.678
07 ene. 2021	19,08	19,49	18,94	19,40	19,40	1.599.424
06 ene. 2021	18,51	19,07	18,42	18,94	18,94	1.639.429
05 ene. 2021	18,62	18,66	18,35	18,43	18,43	1.325.122
04 ene. 2021	19,00	19,03	18,60	18,68	18,68	1.180.271
30 dic. 2020	19,03	19,04	18,81	18,82	18,82	608.710
29 dic. 2020	19,19	19,19	18,98	19,05	19,05	965.076
28 dic. 2020	18,50	19,14	18,48	19,13	19,13	2.084.342
23 dic. 2020	18,00	18,20	18,00	18,20	18,20	806.030
22 dic. 2020	17,93	18,05	17,84	18,02	18,02	453.154
21 dic. 2020	18,10	18,10	17,70	17,92	17,92	1.140.110
18 dic. 2020	18,44	18,50	18,30	18,30	18,30	1.861.250
17 dic. 2020	18,35	18,47	18,22	18,40	18,40	1.051.119
16 dic. 2020	18,32	18,34	18,17	18,25	18,25	641.255
15 dic. 2020	17,96	18,23	17,94	18,20	18,20	824.791
14 dic. 2020	17,80	18,15	17,76	17,97	17,97	1.125.660
11 dic. 2020	18,04	18,04	17,68	17,70	17,70	1.363.576
10 dic. 2020	18,36	18,42	17,95	18,05	18,05	1.080.543
09 dic. 2020	18,25	18,39	18,14	18,30	18,30	1.809.033
08 dic. 2020	17,98	18,13	17,89	18,08	18,08	1.010.162
07 dic. 2020	18,25	18,25	17,79	18,06	18,06	1.064.017
04 dic. 2020	17,87	18,00	17,78	17,95	17,95	1.233.389
03 dic. 2020	18,05	18,05	17,82	17,90	17,90	1.102.614
02 dic. 2020	18,15	18,19	17,99	18,08	18,08	647.129
01 dic. 2020	18,30	18,35	18,15	18,21	18,21	1.001.313
30 nov. 2020	18,33	18,55	18,21	18,24	18,24	1.446.524
27 nov. 2020	18,14	18,42	18,11	18,38	18,38	1.105.557
26 nov. 2020	18,13	18,20	17,98	18,13	18,13	1.085.628
25 nov. 2020	18,45	18,48	18,08	18,08	18,08	1.272.926
24 nov. 2020	18,20	18,46	18,18	18,42	18,42	1.559.263
23 nov. 2020	18,10	18,23	18,02	18,13	18,13	860.610
20 nov. 2020	17,93	18,09	17,86	17,98	17,98	650.574
19 nov. 2020	17,98	18,04	17,91	17,94	17,94	779.460
18 nov. 2020	18,00	18,15	17,98	18,15	18,15	829.026
17 nov. 2020	18,01	18,10	17,89	18,00	18,00	922.920
16 nov. 2020	17,80	18,06	17,65	18,01	18,01	1.055.989
13 nov. 2020	17,58	17,66	17,48	17,64	17,64	1.002.306
12 nov. 2020	17,74	17,87	17,58	17,60	17,60	1.208.742
11 nov. 2020	18,06	18,10	17,87	17,91	17,91	1.273.332
10 nov. 2020	17,64	18,09	17,57	18,06	18,06	1.772.507
09 nov. 2020	17,06	17,89	16,99	17,65	17,65	2.965.791
06 nov. 2020	16,45	16,90	16,33	16,82	16,82	2.290.972
05 nov. 2020	16,27	16,54	16,25	16,42	16,42	1.268.413
04 nov. 2020	15,80	16,22	15,66	16,17	16,17	1.719.700
03 nov. 2020	15,73	16,03	15,63	15,95	15,95	1.898.531
02 nov. 2020	15,69	15,78	15,51	15,55	15,55	1.638.228
30 oct. 2020	15,55	15,74	15,11	15,72	15,72	2.048.221
29 oct. 2020	16,08	16,40	15,56	15,72	15,72	1.982.182
28 oct. 2020	16,71	16,84	15,85	16,10	16,10	2.013.202
27 oct. 2020	16,92	16,96	16,75	16,83	16,83	929.759
26 oct. 2020	17,07	17,23	16,84	16,87	16,87	857.278
23 oct. 2020	17,08	17,26	17,03	17,22	17,22	904.468
22 oct. 2020	17,18	17,22	16,98	17,11	17,11	1.111.155
21 oct. 2020	17,55	17,58	17,17	17,32	17,32	1.767.840
20 oct. 2020	17,52	17,68	17,50	17,58	17,58	943.072
19 oct. 2020	17,75	17,87	17,56	17,63	17,63	1.031.471
16 oct. 2020	17,65	17,83	17,39	17,66	17,66	2.209.195
15 oct. 2020	18,02	18,02	17,50	17,58	17,58	2.435.748
14 oct. 2020	18,30	18,40	18,05	18,16	18,16	1.533.524
13 oct. 2020	18,41	18,48	18,25	18,30	18,30	805.836
12 oct. 2020	18,58	18,65	18,48	18,49	18,49	688.695
09 oct. 2020	18,56	18,68	18,51	18,56	18,56	542.138
08 oct. 2020	18,52	18,70	18,45	18,58	18,58	897.180
07 oct. 2020	18,24	18,50	18,24	18,50	18,50	883.021
06 oct. 2020	18,43	18,47	18,16	18,23	18,23	1.045.920
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.225,00-92,80(-1,12%)

Euro Stoxx 503.636,44-48,84(-1,33%)

Dólar/Euro1,2076-0,0110(-0,91%)

Clariant AG (CLN.SW)

IBEX 35
8.225,00
-92,80(-1,12%)

Euro Stoxx 50
3.636,44
-48,84(-1,33%)

Dólar/Euro
1,2076
-0,0110(-0,91%)