DKSH Holding AG (DKSH.SW)

Swiss - Swiss Precio demorado. Divisa en CHF

Añadir a la lista de favoritos

61,05-0,60 (-0,97%)

Al cierre: 5:31PM CEST

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en CHF

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
23 oct. 2020	61,05	61,70	60,85	61,05	61,05	38.889
22 oct. 2020	60,00	61,80	59,85	61,65	61,65	85.147
21 oct. 2020	62,05	62,05	60,00	60,30	60,30	142.906
20 oct. 2020	61,20	62,20	60,95	61,25	61,25	82.469
19 oct. 2020	62,80	63,10	61,75	62,05	62,05	67.138
16 oct. 2020	62,50	63,30	62,50	62,95	62,95	67.067
15 oct. 2020	63,40	63,40	62,10	62,50	62,50	68.352
14 oct. 2020	64,50	64,85	63,80	63,80	63,80	57.145
13 oct. 2020	65,45	65,45	64,45	64,50	64,50	35.076
12 oct. 2020	64,25	65,05	64,25	64,80	64,80	56.054
09 oct. 2020	65,05	65,05	64,10	64,25	64,25	36.038
08 oct. 2020	64,55	64,55	63,85	63,90	63,90	58.124
07 oct. 2020	63,55	64,00	63,00	63,60	63,60	78.071
06 oct. 2020	65,15	65,60	63,15	63,15	63,15	80.722
05 oct. 2020	66,10	66,40	64,75	65,40	65,40	115.655
02 oct. 2020	64,90	65,70	63,95	65,50	65,50	206.944
01 oct. 2020	64,00	64,70	63,50	64,70	64,70	116.928
30 sept. 2020	63,45	64,85	63,45	64,25	64,25	78.680
29 sept. 2020	63,70	64,50	63,65	64,10	64,10	57.972
28 sept. 2020	64,60	64,65	63,35	64,35	64,35	95.182
25 sept. 2020	65,15	65,35	63,20	63,75	63,75	100.098
24 sept. 2020	65,80	66,05	64,65	65,30	65,30	86.799
23 sept. 2020	65,90	66,65	65,50	66,35	66,35	100.971
22 sept. 2020	64,20	66,10	64,15	65,60	65,60	107.110
21 sept. 2020	65,25	65,50	63,85	64,00	64,00	102.081
18 sept. 2020	-	-	-	-	-	-
17 sept. 2020	63,80	64,50	63,80	64,50	64,50	105.123
16 sept. 2020	63,40	64,90	63,40	64,50	64,50	132.668
15 sept. 2020	62,75	63,20	62,40	62,90	62,90	73.067
14 sept. 2020	62,30	63,20	62,30	62,80	62,80	49.959
11 sept. 2020	62,40	62,50	61,95	62,30	62,30	43.893
10 sept. 2020	61,95	62,15	61,45	62,10	62,10	102.114
09 sept. 2020	61,80	62,40	61,45	61,95	61,95	114.714
08 sept. 2020	61,45	61,65	61,00	61,40	61,40	70.485
07 sept. 2020	60,00	61,40	60,00	61,25	61,25	101.100
04 sept. 2020	60,20	61,30	59,40	60,00	60,00	81.390
03 sept. 2020	61,90	62,80	60,75	61,00	61,00	53.303
02 sept. 2020	61,60	62,45	61,15	62,30	62,30	138.348
01 sept. 2020	60,75	61,40	60,70	60,85	60,85	89.768
31 ago. 2020	60,05	61,10	60,05	60,50	60,50	59.286
28 ago. 2020	61,15	61,20	59,65	59,95	59,95	97.122
27 ago. 2020	61,35	61,80	60,90	61,20	61,20	91.020
26 ago. 2020	61,70	61,85	61,20	61,50	61,50	64.904
25 ago. 2020	61,90	62,40	61,55	61,75	61,75	68.478
24 ago. 2020	61,25	62,40	61,25	62,10	62,10	86.726
21 ago. 2020	62,45	62,50	61,30	61,55	61,55	75.343
20 ago. 2020	61,25	62,25	60,85	62,15	62,15	64.828
19 ago. 2020	61,00	61,75	60,85	61,45	61,45	57.554
18 ago. 2020	61,10	61,35	60,70	60,95	60,95	55.230
17 ago. 2020	60,70	61,20	60,30	61,05	61,05	60.210
14 ago. 2020	60,20	61,20	59,90	60,85	60,85	79.828
13 ago. 2020	60,45	60,90	60,35	60,60	60,60	94.175
12 ago. 2020	58,75	60,50	58,55	60,50	60,50	143.960
11 ago. 2020	58,20	58,80	58,20	58,75	58,75	70.217
10 ago. 2020	58,50	58,50	57,55	58,15	58,15	70.748
07 ago. 2020	58,85	58,85	58,20	58,30	58,30	63.712
06 ago. 2020	58,75	58,95	58,30	58,60	58,60	77.811
05 ago. 2020	58,70	59,60	58,60	58,90	58,90	101.062
04 ago. 2020	59,55	60,05	58,45	58,70	58,70	113.482
03 ago. 2020	58,85	59,70	58,65	59,60	59,60	127.281
31 jul. 2020	58,15	59,10	58,10	58,55	58,55	79.844
30 jul. 2020	59,25	59,60	58,15	58,45	58,45	103.707
29 jul. 2020	59,80	59,80	58,90	59,55	59,55	81.823
28 jul. 2020	60,20	60,20	58,35	59,45	59,45	117.390
27 jul. 2020	60,15	60,15	59,45	59,85	59,85	55.223
24 jul. 2020	60,40	60,40	59,25	59,55	59,55	98.815
23 jul. 2020	61,00	61,20	60,25	60,75	60,75	150.443
22 jul. 2020	60,60	61,30	60,60	61,00	61,00	129.701
21 jul. 2020	60,50	60,90	59,75	60,75	60,75	94.755
20 jul. 2020	60,35	60,65	59,95	60,30	60,30	82.080
17 jul. 2020	62,00	62,00	60,20	60,25	60,25	148.001
16 jul. 2020	60,40	62,20	60,40	61,75	61,75	230.904
15 jul. 2020	64,50	64,70	60,45	61,30	61,30	264.103
14 jul. 2020	63,60	63,80	62,65	63,75	63,75	122.095
13 jul. 2020	64,00	64,80	63,55	63,90	63,90	167.849
10 jul. 2020	62,60	64,30	62,40	63,50	63,50	228.928
09 jul. 2020	64,50	64,65	62,65	62,80	62,80	180.749
08 jul. 2020	63,35	64,20	62,95	63,90	63,90	151.812
07 jul. 2020	62,50	63,95	62,00	63,75	63,75	141.211
06 jul. 2020	62,30	63,15	62,00	62,85	62,85	136.885
03 jul. 2020	61,65	62,35	61,05	61,60	61,60	149.689
02 jul. 2020	62,00	62,80	61,25	61,75	61,75	140.667
01 jul. 2020	61,00	62,00	60,30	61,85	61,85	205.031
30 jun. 2020	60,35	60,80	59,75	60,80	60,80	115.513
29 jun. 2020	60,35	61,05	59,85	60,35	60,35	117.715
26 jun. 2020	60,00	61,10	59,65	60,35	60,35	136.876
25 jun. 2020	59,40	60,15	58,90	59,65	59,65	181.574
24 jun. 2020	59,80	59,80	58,70	59,00	59,00	208.799
23 jun. 2020	60,30	61,05	59,55	60,00	60,00	168.669
22 jun. 2020	60,70	61,20	59,10	60,10	60,10	215.894
19 jun. 2020	59,80	60,80	59,75	60,15	60,15	213.642
18 jun. 2020	59,55	59,90	58,75	59,50	59,50	179.106
17 jun. 2020	58,50	59,65	58,40	58,90	58,90	225.899
16 jun. 2020	57,65	59,30	57,25	58,25	58,25	220.827
15 jun. 2020	56,95	57,65	56,25	56,80	56,80	116.386
12 jun. 2020	56,15	58,15	55,90	57,00	57,00	178.852
11 jun. 2020	56,75	57,65	55,85	57,00	57,00	181.556
10 jun. 2020	56,35	57,90	56,35	56,65	56,65	157.043
09 jun. 2020	56,15	56,75	55,65	56,60	56,60	110.175
08 jun. 2020	55,55	56,60	55,55	56,20	56,20	262.122
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 356.893,40+96,80(+1,42%)

Euro Stoxx 503.198,86+27,45(+0,87%)

Dólar/Euro1,1868+0,0042(+0,36%)

DKSH Holding AG (DKSH.SW)

IBEX 35
6.893,40
+96,80(+1,42%)

Euro Stoxx 50
3.198,86
+27,45(+0,87%)

Dólar/Euro
1,1868
+0,0042(+0,36%)