Mercados españoles abiertos en 2 hrs 50 min

DKSH Holding AG (DKSH.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
71,75+0,55 (+0,77%)
Al cierre: 5:31PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202171,3571,8070,8571,7571,75229.374
17 jun 202171,0071,3070,5071,2071,2083.382
16 jun 202171,9071,9071,1571,4571,4540.212
15 jun 202171,5072,0071,0071,6571,65100.725
14 jun 202171,6572,0071,1071,1071,1049.118
11 jun 202171,6072,1071,2071,3571,3542.060
10 jun 202172,9072,9071,6071,7571,7566.778
09 jun 202172,3572,5571,5572,5572,55115.229
08 jun 202172,0072,5071,9072,0072,00104.537
07 jun 202172,5072,8071,8572,0072,0057.495
04 jun 202172,8072,9072,0572,5072,5043.189
03 jun 202172,8073,3072,6072,9072,9027.262
02 jun 202173,0073,3572,6573,0573,0547.484
01 jun 202173,4073,6072,7073,0573,0557.020
31 may 202173,5073,6573,2573,2573,2521.933
28 may 202173,5074,0573,3073,4073,4040.579
27 may 202173,0074,0572,8573,8073,8095.624
26 may 202172,1573,4071,8073,1573,15128.849
25 may 202172,2572,6071,8572,2572,2575.690
21 may 202172,0073,2071,8072,1572,1562.505
20 may 202172,7573,6072,5072,8072,8061.510
19 may 202172,9572,9571,8572,5072,5045.192
18 may 202172,8072,9572,5072,9572,9547.051
17 may 202173,1073,1071,7572,5072,5043.678
14 may 202170,8071,8070,7571,8071,8057.428
12 may 202171,1071,1070,2070,5070,5044.508
11 may 202172,3072,3070,2570,7570,7548.714
10 may 202173,2573,4072,2072,3072,3024.141
07 may 202173,4073,4072,5573,3073,3048.215
06 may 202173,4073,4072,4072,8072,8050.960
05 may 202170,9072,8570,8072,8072,8099.430
04 may 202171,8572,0570,6070,6070,6036.487
03 may 202173,6073,6070,7571,9071,90122.139
30 abr 202173,1573,9572,5073,4573,4573.677
29 abr 202173,8574,5573,3073,3573,3590.493
28 abr 202173,2574,0573,2573,7573,7537.565
27 abr 202173,8573,9073,0073,2573,2553.026
26 abr 202174,7075,0073,8574,0574,0549.600
23 abr 202175,7075,7074,4574,7074,7039.773
22 abr 202174,3075,2574,2574,8074,8080.083
21 abr 202174,7574,7573,5074,3074,3048.692
20 abr 202174,9074,9074,1074,3074,3047.550
19 abr 202175,5075,5074,7074,7574,7584.488
16 abr 202175,1575,5574,6575,0575,05112.609
15 abr 202173,4575,7073,4575,1075,10133.211
14 abr 202172,5573,6572,0073,5573,5573.602
13 abr 202172,5573,2572,3572,5572,5558.301
12 abr 202173,7573,7572,1072,4572,4528.026
09 abr 202173,1073,4572,7572,9572,9540.781
08 abr 202172,4573,9572,4073,3073,3081.998
07 abr 202172,7072,9571,9572,6072,6078.220
06 abr 202174,0074,1072,7573,0073,0032.316
01 abr 202172,4073,9072,4073,5073,5045.996
31 mar 202172,0073,0572,0072,5572,5560.980
30 mar 202171,9073,6571,8072,4072,40119.981
29 mar 202171,9572,4571,2571,9071,9069.963
26 mar 202172,4572,4571,0071,1571,1536.335
25 mar 202171,5572,5571,5571,9071,90249.923
24 mar 202172,5072,5071,3571,7571,7550.329
23 mar 202171,3572,1571,0572,0072,0064.345
22 mar 202170,4572,3070,4071,8571,8592.712
22 mar 20211.95 Dividendo
19 mar 202172,4573,6071,8572,1070,15189.057
18 mar 202173,1073,7072,3572,7070,7354.107
17 mar 202173,6573,8072,7572,9070,9339.514
16 mar 202172,9573,6072,0573,5071,5168.589
15 mar 202171,5572,9071,5572,0070,0532.550
12 mar 202171,5572,2071,0071,3569,4242.619
11 mar 202172,5073,3571,8571,8569,9166.402
10 mar 202170,1573,4569,0072,6070,64163.370
09 mar 202168,7070,5568,7070,1068,2081.494
08 mar 202169,7570,3569,1069,4067,5261.282
05 mar 202169,2069,6568,5069,3567,4748.442
04 mar 202169,0069,6568,6069,6567,7760.632
03 mar 202169,7569,9068,8569,0067,1377.701
02 mar 202169,0069,5568,5068,8066,9435.904
01 mar 202169,1069,2568,2568,9067,0451.369
26 feb 202167,9568,7066,9067,9566,1186.330
25 feb 202169,0069,0568,2068,5566,7071.064
24 feb 202168,3069,5568,3068,5566,7041.577
23 feb 202170,7570,7568,7569,1067,2354.840
22 feb 202168,6570,3067,9570,2068,30145.693
19 feb 202168,7569,0568,4068,6066,7442.293
18 feb 202169,7069,7068,5068,5066,6572.916
17 feb 202171,2571,2569,4069,6067,7243.781
16 feb 202170,3071,7070,1070,8068,8984.706
15 feb 202171,5571,9070,1570,3068,4076.163
12 feb 202171,9572,1071,3071,7569,8191.739
11 feb 202171,6572,0071,4071,7569,8155.882
10 feb 202172,4573,0571,9572,3070,34102.977
09 feb 202174,0074,0071,7572,0570,10109.105
08 feb 202174,0075,0073,8074,0072,0074.023
05 feb 202173,8074,2573,2574,0072,00107.158
04 feb 202173,5074,0073,3073,6571,6628.751
03 feb 202174,0574,8573,4073,8571,8595.872
02 feb 202171,9073,9571,9073,5571,5657.960
01 feb 202172,6572,6570,8572,0570,1091.936
29 ene 202171,4572,8070,7571,8069,8684.669
28 ene 202173,0073,0070,5572,1570,20116.930
27 ene 202173,4574,6072,5072,8070,83174.962
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...