Mercados españoles abiertos en 7 hrs 30 min

DKSH Holding AG (DKSH.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
66,35+0,75 (+1,14%)
Al cierre: 5:30PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 202065,9066,6565,5066,3566,35101.095
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
24 ago. 202061,2562,4061,2562,1062,1086.726
21 ago. 202062,4562,5061,3061,5561,5575.343
20 ago. 202061,2562,2560,8562,1562,1564.828
19 ago. 202061,0061,7560,8561,4561,4557.554
18 ago. 202061,1061,3560,7060,9560,9555.230
17 ago. 202060,7061,2060,3061,0561,0560.210
14 ago. 202060,2061,2059,9060,8560,8579.828
13 ago. 202060,4560,9060,3560,6060,6094.175
12 ago. 202058,7560,5058,5560,5060,50143.960
11 ago. 202058,2058,8058,2058,7558,7570.217
10 ago. 202058,5058,5057,5558,1558,1570.748
07 ago. 202058,8558,8558,2058,3058,3063.712
06 ago. 202058,7558,9558,3058,6058,6077.811
05 ago. 202058,7059,6058,6058,9058,90101.062
04 ago. 202059,5560,0558,4558,7058,70113.482
03 ago. 202058,8559,7058,6559,6059,60127.281
31 jul. 202058,1559,1058,1058,5558,5579.844
30 jul. 202059,2559,6058,1558,4558,45103.707
29 jul. 202059,8059,8058,9059,5559,5581.823
28 jul. 202060,2060,2058,3559,4559,45117.390
27 jul. 202060,1560,1559,4559,8559,8555.223
24 jul. 202060,4060,4059,2559,5559,5598.815
23 jul. 202061,0061,2060,2560,7560,75150.443
22 jul. 202060,6061,3060,6061,0061,00129.701
21 jul. 202060,5060,9059,7560,7560,7594.755
20 jul. 202060,3560,6559,9560,3060,3082.080
17 jul. 202062,0062,0060,2060,2560,25148.001
16 jul. 202060,4062,2060,4061,7561,75230.904
15 jul. 202064,5064,7060,4561,3061,30264.103
14 jul. 202063,6063,8062,6563,7563,75122.095
13 jul. 202064,0064,8063,5563,9063,90167.849
10 jul. 202062,6064,3062,4063,5063,50228.928
09 jul. 202064,5064,6562,6562,8062,80180.749
08 jul. 202063,3564,2062,9563,9063,90151.812
07 jul. 202062,5063,9562,0063,7563,75141.211
06 jul. 202062,3063,1562,0062,8562,85136.885
03 jul. 202061,6562,3561,0561,6061,60149.689
02 jul. 202062,0062,8061,2561,7561,75140.667
01 jul. 202061,0062,0060,3061,8561,85205.031
30 jun. 202060,3560,8059,7560,8060,80115.513
29 jun. 202060,3561,0559,8560,3560,35117.715
26 jun. 202060,0061,1059,6560,3560,35136.876
25 jun. 202059,4060,1558,9059,6559,65181.574
24 jun. 202059,8059,8058,7059,0059,00208.799
23 jun. 202060,3061,0559,5560,0060,00168.669
22 jun. 202060,7061,2059,1060,1060,10215.894
19 jun. 202059,8060,8059,7560,1560,15213.642
18 jun. 202059,5559,9058,7559,5059,50179.106
17 jun. 202058,5059,6558,4058,9058,90225.899
16 jun. 202057,6559,3057,2558,2558,25220.827
15 jun. 202056,9557,6556,2556,8056,80116.386
12 jun. 202056,1558,1555,9057,0057,00178.852
11 jun. 202056,7557,6555,8557,0057,00181.556
10 jun. 202056,3557,9056,3556,6556,65157.043
09 jun. 202056,1556,7555,6556,6056,60110.175
08 jun. 202055,5556,6055,5556,2056,20262.122
05 jun. 202055,7556,3055,4556,0556,0594.076
04 jun. 202054,6055,9054,6055,3555,35122.302
03 jun. 202054,9555,4054,5554,8054,80119.122
02 jun. 202053,7555,0053,7554,4054,40170.170
29 may. 202052,7053,7052,5052,9052,90112.937
28 may. 202052,2053,7552,2053,2053,20128.510
27 may. 202052,4553,1052,1052,3052,3099.963
26 may. 202052,9053,1551,4552,8552,8586.398
25 may. 202052,3552,6051,6052,0552,0570.439
22 may. 202052,3553,0551,3551,7551,75137.895
20 may. 202053,5054,4053,1053,9553,9582.205
19 may. 202054,0054,1553,0553,4553,45157.221
18 may. 202051,7053,0050,5052,6552,65183.660
18 may. 20201.9 Dividendo
15 may. 202049,4651,8049,1049,8647,96197.087
15 may. 20201.9 Dividendo
14 may. 202053,8054,1548,9050,6046,84405.469
13 may. 202055,0055,9054,3054,8050,73116.191
12 may. 202055,0056,0555,0055,3551,2473.438
11 may. 202054,4556,4054,4555,3551,24145.785
08 may. 202054,1055,1054,1054,4050,3679.073
07 may. 202053,6054,2053,5053,8049,8185.089
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines