Mercados españoles cerrados

Clariant AG (CLN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
13,16-0,13 (-0,98%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202413,1613,2413,0713,1613,16723.844
18 abr 202413,3113,3313,2213,2913,291.079.465
17 abr 202413,1413,3413,1113,2613,26908.966
16 abr 202412,9613,3012,9213,1913,191.436.587
15 abr 202413,0613,2512,9113,1413,14930.680
12 abr 202413,2313,2513,1013,1013,10888.846
11 abr 202413,1513,2913,0013,1113,111.528.908
10 abr 202412,9013,0212,6112,7512,751.306.098
09 abr 202413,0013,1012,8612,8712,87965.011
08 abr 202413,1513,1512,8313,0013,001.856.447
05 abr 202412,5912,7812,5212,6412,64892.192
04 abr 202412,7312,8712,6312,7812,781.173.377
03 abr 202412,2912,7012,2912,7012,701.150.257
02 abr 202412,2912,4112,2212,2912,29726.012
28 mar 202412,2212,2612,1112,1912,19832.039
27 mar 202412,1112,2312,0412,2012,201.130.990
26 mar 202412,2412,2612,0412,0412,04771.020
25 mar 202412,3012,3712,2212,2512,25625.706
22 mar 202412,2512,3412,2212,3012,30984.357
21 mar 202412,0712,3012,0512,3012,301.761.942
20 mar 202411,7712,0311,7411,9111,911.210.821
19 mar 202411,6811,7911,6111,7611,76885.618
18 mar 202411,7711,7911,6611,7011,70739.698
15 mar 202411,6511,8111,6511,7411,742.313.284
14 mar 202411,6711,7211,5511,6411,64934.760
13 mar 202411,6911,7111,5311,6911,691.190.437
12 mar 202411,6011,6911,5311,6211,621.067.146
11 mar 202411,3511,5611,3311,5611,561.239.817
08 mar 202411,3411,4611,2411,3711,371.026.757
07 mar 202410,9011,4410,8711,3111,312.159.944
06 mar 202410,9711,1110,9310,9310,931.213.577
05 mar 202411,1911,1910,8810,9510,951.306.157
04 mar 202411,2411,4011,1511,2611,261.185.546
01 mar 202410,9711,4910,9511,2811,282.609.173
29 feb 202411,0611,2610,8510,9410,942.090.198
28 feb 202411,1911,2211,0611,1011,101.382.449
27 feb 202411,0211,3811,0111,2711,271.355.546
26 feb 202411,1711,2211,0411,0511,05828.015
23 feb 202411,2011,3111,1711,2411,24724.188
22 feb 202411,2011,2811,1211,1511,15741.446
21 feb 202411,1211,1911,0611,1111,11727.297
20 feb 202411,0011,1911,0011,0711,07689.847
19 feb 202411,0611,0610,9211,0011,00708.544
16 feb 202411,1611,1911,0211,0711,07578.267
15 feb 202410,9711,1910,9711,0511,05965.158
14 feb 202410,9011,0010,7810,9510,95468.610
13 feb 202411,0111,0910,8610,9010,90739.935
12 feb 202410,8611,0110,8211,0111,01746.190
09 feb 202410,9810,9910,7910,8210,82820.759
08 feb 202410,9411,0710,8911,0011,00872.826
07 feb 202411,0911,0910,9510,9510,95607.735
06 feb 202411,1111,1110,9211,0911,091.184.748
05 feb 202411,0011,1210,9511,0711,07913.690
02 feb 202411,1311,1810,9610,9610,96860.625
01 feb 202411,0011,1410,9911,0411,041.157.234
31 ene 202411,1211,2711,0711,1111,111.017.120
30 ene 202411,2511,2711,0611,1011,10718.746
29 ene 202411,2311,2411,0911,2011,20906.483
26 ene 202411,1211,3611,1111,2811,28838.097
25 ene 202411,0111,1610,9311,1111,11867.089
24 ene 202411,1111,1711,0311,1011,10874.772
23 ene 202410,9911,1210,9411,0311,031.016.354
22 ene 202410,9911,0010,8110,9010,90757.181
19 ene 202410,9410,9910,8410,9010,90915.573
18 ene 202410,8810,9710,8010,8310,831.136.995
17 ene 202410,9010,9910,7710,8710,871.255.088
16 ene 202411,0011,1510,9111,0711,071.224.092
15 ene 202411,1011,2211,0711,2011,20716.194
12 ene 202411,3211,3811,1811,1811,181.020.300
11 ene 202411,5411,5411,2411,2911,291.081.226
10 ene 202411,5011,6211,4511,5011,501.184.647
09 ene 202411,9611,9611,6511,6511,651.137.984
08 ene 202412,0112,0711,8311,9511,95653.298
05 ene 202412,0512,1011,8512,0212,02639.305
04 ene 202412,1712,2612,1112,2112,21580.402
03 ene 202412,5612,5612,1012,1712,171.009.798
29 dic 202312,4012,4612,3612,4212,42242.064
28 dic 202312,4812,5112,3512,4212,42271.199
27 dic 202312,5012,5912,4412,5012,50391.117
22 dic 202312,4412,5612,4112,5212,52525.620
21 dic 202312,5512,6012,4212,5112,51554.477
20 dic 202312,6612,7612,5512,6312,63658.424
19 dic 202312,6112,8912,6012,6712,67650.104
18 dic 202313,1013,1812,6112,6512,651.445.598
15 dic 202313,3313,4313,1913,3213,321.355.305
14 dic 202313,1213,3513,1213,2913,291.010.276
13 dic 202312,9213,0712,9012,9612,96698.520
12 dic 202312,8312,9512,8112,9012,90892.945
11 dic 202312,7112,8512,6312,8312,83485.162
08 dic 202312,7812,8712,5412,7912,79774.900
07 dic 202312,8012,8212,5812,7812,78634.787
06 dic 202312,6012,9112,5912,8312,831.075.222
05 dic 202312,7312,8312,6112,8312,83496.716
04 dic 202312,9312,9812,6812,7512,75745.365
01 dic 202313,0713,1012,8213,0013,00468.526
30 nov 202313,0113,0912,8913,0713,071.310.343
29 nov 202312,9913,1112,9913,0713,07590.993
28 nov 202312,9513,0112,8912,9812,98427.292
27 nov 202313,0113,1712,9513,0013,00668.226
24 nov 202313,0213,2313,0113,2313,23321.379
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...