Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 202171,5071,5069,0069,0069,00103.915
14 ene. 202170,4571,7570,2071,6571,6583.771
13 ene. 202169,0070,7568,5570,3070,30225.548
12 ene. 202169,3569,5568,4569,0069,0057.707
11 ene. 202169,3070,4069,1569,3069,30131.862
08 ene. 202168,3069,6567,7569,2069,2099.375
07 ene. 202168,3068,5067,4567,8567,8563.457
06 ene. 202166,8068,5566,8067,9067,9074.548
05 ene. 202166,7067,8566,2567,2567,2575.423
04 ene. 202166,8568,1066,4566,5566,5578.496
30 dic. 202067,7067,7566,3566,5566,5568.466
29 dic. 202067,4567,6566,8067,6067,6079.786
28 dic. 202066,8067,3566,4067,0567,0534.373
23 dic. 202065,6566,4565,1566,3066,3079.167
22 dic. 202065,1065,5064,8565,0065,0097.236
21 dic. 202063,7065,2563,5564,9564,95122.484
18 dic. 202064,5564,9564,1564,4564,45152.839
17 dic. 202064,9065,2064,0064,6064,6092.818
16 dic. 202063,1064,6062,9064,3564,3595.173
15 dic. 202061,9063,4561,8063,0063,00159.561
14 dic. 202063,2563,7062,2062,6062,60124.667
11 dic. 202063,8563,8562,5063,2563,2552.505
10 dic. 202063,0564,1562,4063,1563,15146.298
09 dic. 202061,7063,0061,4562,9062,90123.454
08 dic. 202061,7061,9560,6061,7561,75136.563
07 dic. 202061,8562,0061,1061,2561,2552.201
04 dic. 202061,2561,8560,6061,6061,6068.894
03 dic. 202061,6062,0561,4061,5061,50165.195
02 dic. 202062,1062,3561,8061,8561,8576.573
01 dic. 202062,0062,5061,3562,2062,20102.631
30 nov. 202062,5063,1061,9062,1562,15135.788
27 nov. 202062,4063,0561,6562,5062,5075.828
26 nov. 202062,7562,8061,9062,1062,1050.782
25 nov. 202062,9063,2562,2562,8562,85131.870
24 nov. 202063,8064,2562,9063,0063,00145.223
23 nov. 202064,5064,5063,6563,8063,8046.077
20 nov. 202064,7064,7063,7564,4064,4049.842
19 nov. 202064,8065,3564,4064,4064,4085.940
18 nov. 202064,4565,1063,9564,8064,8061.157
17 nov. 202064,6065,7063,9564,3564,3580.999
16 nov. 202062,4565,0561,7564,2564,25162.283
13 nov. 202061,9562,3561,7061,7561,75110.067
12 nov. 202062,0562,4561,4062,1062,10136.829
11 nov. 202062,3062,8562,0562,5062,5081.769
10 nov. 202063,1564,2562,2062,4062,40177.342
09 nov. 202064,9565,4563,7064,0564,05132.324
06 nov. 202064,3565,2563,2064,1064,1090.445
05 nov. 202062,9064,9562,9064,8064,8078.439
04 nov. 202061,1563,5060,6563,1563,15133.869
03 nov. 202060,2561,1560,2561,0061,0079.860
02 nov. 202059,3560,3559,0059,9059,90116.785
30 oct. 202060,0060,0557,5059,0059,00231.409
29 oct. 202059,4060,3559,3060,3560,3558.730
28 oct. 202060,1060,5058,4059,4559,45119.742
27 oct. 202060,5061,8560,4561,0061,0077.956
26 oct. 202060,9061,4060,6060,8560,8565.300
23 oct. 202061,0561,7060,8561,0561,0538.889
22 oct. 202060,0061,8059,8561,6561,6585.147
21 oct. 202062,0562,0560,0060,3060,30142.906
20 oct. 202061,2062,2060,9561,2561,2582.469
19 oct. 202062,8063,1061,7562,0562,0567.138
16 oct. 202062,5063,3062,5062,9562,9567.067
15 oct. 202063,4063,4062,1062,5062,5068.352
14 oct. 202064,5064,8563,8063,8063,8057.145
13 oct. 202065,4565,4564,4564,5064,5035.076
12 oct. 202064,2565,0564,2564,8064,8056.054
09 oct. 202065,0565,0564,1064,2564,2536.038
08 oct. 202064,5564,5563,8563,9063,9058.124
07 oct. 202063,5564,0063,0063,6063,6078.071
06 oct. 202065,1565,6063,1563,1563,1580.722
05 oct. 202066,1066,4064,7565,4065,40115.655
02 oct. 202064,9065,7063,9565,5065,50206.944
01 oct. 202064,0064,7063,5064,7064,70116.928
30 sept. 202063,4564,8563,4564,2564,2578.680
29 sept. 202063,7064,5063,6564,1064,1057.972
28 sept. 202064,6064,6563,3564,3564,3595.182
25 sept. 202065,1565,3563,2063,7563,75100.098
24 sept. 202065,8066,0564,6565,3065,3086.799
23 sept. 202065,9066,6565,5066,3566,35100.971
22 sept. 202064,2066,1064,1565,6065,60107.110
21 sept. 202065,2565,5063,8564,0064,00102.081
18 sept. 2020------
17 sept. 202063,8064,5063,8064,5064,50105.123
16 sept. 202063,4064,9063,4064,5064,50132.668
15 sept. 202062,7563,2062,4062,9062,9073.067
14 sept. 202062,3063,2062,3062,8062,8049.959
11 sept. 202062,4062,5061,9562,3062,3043.893
10 sept. 202061,9562,1561,4562,1062,10102.114
09 sept. 202061,8062,4061,4561,9561,95114.714
08 sept. 202061,4561,6561,0061,4061,4070.485
07 sept. 202060,0061,4060,0061,2561,25101.100
04 sept. 202060,2061,3059,4060,0060,0081.390
03 sept. 202061,9062,8060,7561,0061,0053.303
02 sept. 202061,6062,4561,1562,3062,30138.348
01 sept. 202060,7561,4060,7060,8560,8589.768
31 ago. 202060,0561,1060,0560,5060,5059.286
28 ago. 202061,1561,2059,6559,9559,9597.122
27 ago. 202061,3561,8060,9061,2061,2091.020
26 ago. 202061,7061,8561,2061,5061,5064.904
25 ago. 202061,9062,4061,5561,7561,7568.478
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...