Mercados españoles cerrados
IBEX 35
8.230,70-141,70(-1,69%)Euro Stoxx 50
3.599,55-41,82(-1,15%)Dólar/Euro
1,2085-0,0071(-0,58%)
DKSH Holding AG (DKSH.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
69,00-2,65 (-3,70%)
Al cierre: 5:31PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHF
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 ene. 2021 | 71,50 | 71,50 | 69,00 | 69,00 | 69,00 | 103.915 |
| 14 ene. 2021 | 70,45 | 71,75 | 70,20 | 71,65 | 71,65 | 83.771 |
| 13 ene. 2021 | 69,00 | 70,75 | 68,55 | 70,30 | 70,30 | 225.548 |
| 12 ene. 2021 | 69,35 | 69,55 | 68,45 | 69,00 | 69,00 | 57.707 |
| 11 ene. 2021 | 69,30 | 70,40 | 69,15 | 69,30 | 69,30 | 131.862 |
| 08 ene. 2021 | 68,30 | 69,65 | 67,75 | 69,20 | 69,20 | 99.375 |
| 07 ene. 2021 | 68,30 | 68,50 | 67,45 | 67,85 | 67,85 | 63.457 |
| 06 ene. 2021 | 66,80 | 68,55 | 66,80 | 67,90 | 67,90 | 74.548 |
| 05 ene. 2021 | 66,70 | 67,85 | 66,25 | 67,25 | 67,25 | 75.423 |
| 04 ene. 2021 | 66,85 | 68,10 | 66,45 | 66,55 | 66,55 | 78.496 |
| 30 dic. 2020 | 67,70 | 67,75 | 66,35 | 66,55 | 66,55 | 68.466 |
| 29 dic. 2020 | 67,45 | 67,65 | 66,80 | 67,60 | 67,60 | 79.786 |
| 28 dic. 2020 | 66,80 | 67,35 | 66,40 | 67,05 | 67,05 | 34.373 |
| 23 dic. 2020 | 65,65 | 66,45 | 65,15 | 66,30 | 66,30 | 79.167 |
| 22 dic. 2020 | 65,10 | 65,50 | 64,85 | 65,00 | 65,00 | 97.236 |
| 21 dic. 2020 | 63,70 | 65,25 | 63,55 | 64,95 | 64,95 | 122.484 |
| 18 dic. 2020 | 64,55 | 64,95 | 64,15 | 64,45 | 64,45 | 152.839 |
| 17 dic. 2020 | 64,90 | 65,20 | 64,00 | 64,60 | 64,60 | 92.818 |
| 16 dic. 2020 | 63,10 | 64,60 | 62,90 | 64,35 | 64,35 | 95.173 |
| 15 dic. 2020 | 61,90 | 63,45 | 61,80 | 63,00 | 63,00 | 159.561 |
| 14 dic. 2020 | 63,25 | 63,70 | 62,20 | 62,60 | 62,60 | 124.667 |
| 11 dic. 2020 | 63,85 | 63,85 | 62,50 | 63,25 | 63,25 | 52.505 |
| 10 dic. 2020 | 63,05 | 64,15 | 62,40 | 63,15 | 63,15 | 146.298 |
| 09 dic. 2020 | 61,70 | 63,00 | 61,45 | 62,90 | 62,90 | 123.454 |
| 08 dic. 2020 | 61,70 | 61,95 | 60,60 | 61,75 | 61,75 | 136.563 |
| 07 dic. 2020 | 61,85 | 62,00 | 61,10 | 61,25 | 61,25 | 52.201 |
| 04 dic. 2020 | 61,25 | 61,85 | 60,60 | 61,60 | 61,60 | 68.894 |
| 03 dic. 2020 | 61,60 | 62,05 | 61,40 | 61,50 | 61,50 | 165.195 |
| 02 dic. 2020 | 62,10 | 62,35 | 61,80 | 61,85 | 61,85 | 76.573 |
| 01 dic. 2020 | 62,00 | 62,50 | 61,35 | 62,20 | 62,20 | 102.631 |
| 30 nov. 2020 | 62,50 | 63,10 | 61,90 | 62,15 | 62,15 | 135.788 |
| 27 nov. 2020 | 62,40 | 63,05 | 61,65 | 62,50 | 62,50 | 75.828 |
| 26 nov. 2020 | 62,75 | 62,80 | 61,90 | 62,10 | 62,10 | 50.782 |
| 25 nov. 2020 | 62,90 | 63,25 | 62,25 | 62,85 | 62,85 | 131.870 |
| 24 nov. 2020 | 63,80 | 64,25 | 62,90 | 63,00 | 63,00 | 145.223 |
| 23 nov. 2020 | 64,50 | 64,50 | 63,65 | 63,80 | 63,80 | 46.077 |
| 20 nov. 2020 | 64,70 | 64,70 | 63,75 | 64,40 | 64,40 | 49.842 |
| 19 nov. 2020 | 64,80 | 65,35 | 64,40 | 64,40 | 64,40 | 85.940 |
| 18 nov. 2020 | 64,45 | 65,10 | 63,95 | 64,80 | 64,80 | 61.157 |
| 17 nov. 2020 | 64,60 | 65,70 | 63,95 | 64,35 | 64,35 | 80.999 |
| 16 nov. 2020 | 62,45 | 65,05 | 61,75 | 64,25 | 64,25 | 162.283 |
| 13 nov. 2020 | 61,95 | 62,35 | 61,70 | 61,75 | 61,75 | 110.067 |
| 12 nov. 2020 | 62,05 | 62,45 | 61,40 | 62,10 | 62,10 | 136.829 |
| 11 nov. 2020 | 62,30 | 62,85 | 62,05 | 62,50 | 62,50 | 81.769 |
| 10 nov. 2020 | 63,15 | 64,25 | 62,20 | 62,40 | 62,40 | 177.342 |
| 09 nov. 2020 | 64,95 | 65,45 | 63,70 | 64,05 | 64,05 | 132.324 |
| 06 nov. 2020 | 64,35 | 65,25 | 63,20 | 64,10 | 64,10 | 90.445 |
| 05 nov. 2020 | 62,90 | 64,95 | 62,90 | 64,80 | 64,80 | 78.439 |
| 04 nov. 2020 | 61,15 | 63,50 | 60,65 | 63,15 | 63,15 | 133.869 |
| 03 nov. 2020 | 60,25 | 61,15 | 60,25 | 61,00 | 61,00 | 79.860 |
| 02 nov. 2020 | 59,35 | 60,35 | 59,00 | 59,90 | 59,90 | 116.785 |
| 30 oct. 2020 | 60,00 | 60,05 | 57,50 | 59,00 | 59,00 | 231.409 |
| 29 oct. 2020 | 59,40 | 60,35 | 59,30 | 60,35 | 60,35 | 58.730 |
| 28 oct. 2020 | 60,10 | 60,50 | 58,40 | 59,45 | 59,45 | 119.742 |
| 27 oct. 2020 | 60,50 | 61,85 | 60,45 | 61,00 | 61,00 | 77.956 |
| 26 oct. 2020 | 60,90 | 61,40 | 60,60 | 60,85 | 60,85 | 65.300 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
