DKSH.SW - DKSH Holding AG

Swiss - Swiss Precio demorado. Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 202061,6562,3561,0561,6061,60149.706
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
06 may. 202052,3053,5052,3052,9549,02124.190
05 may. 202053,0053,7052,3552,9048,9796.297
04 may. 202052,5553,1052,2052,5548,65149.938
30 abr. 202054,3555,1554,2054,5050,4586.401
29 abr. 202055,5055,5054,0054,4050,36124.915
28 abr. 202054,0055,4053,5554,8050,7396.592
27 abr. 202054,9554,9553,5554,2050,18119.626
24 abr. 202054,5555,0553,7554,1050,0876.786
23 abr. 202055,0055,2054,1054,7550,6971.675
22 abr. 202054,2055,0053,3054,0550,04157.188
21 abr. 202054,1054,7053,3554,0049,99103.215
20 abr. 202055,2055,7054,0054,8050,73153.988
17 abr. 202054,5055,8554,4555,2551,15212.370
16 abr. 202052,8054,0052,6553,4549,48139.524
15 abr. 202053,6554,6552,3552,4548,56107.136
14 abr. 202053,9554,8053,0054,0550,04137.839
09 abr. 202055,1055,1052,2053,3549,39147.353
08 abr. 202053,5054,0552,9053,5049,53136.860
07 abr. 202053,5055,7053,3054,0049,99183.904
06 abr. 202051,0053,0050,5552,3048,42190.784
03 abr. 202048,0650,7048,0649,4845,81170.350
02 abr. 202048,6049,3647,9648,9045,27101.357
01 abr. 202047,8648,6647,0648,1044,5388.942
31 mar. 202047,5848,2446,9648,0244,46130.132
30 mar. 202047,0847,6445,4247,3243,81198.526
27 mar. 202047,3647,4645,4247,2643,7586.699
26 mar. 202046,8047,9046,2647,5043,97128.099
25 mar. 202047,9849,5046,2847,3043,79195.939
24 mar. 202046,1647,5445,5047,1443,64338.773
23 mar. 202046,2446,8044,5445,6642,27284.938
23 mar. 20201.9 Dividendo
20 mar. 202048,1048,8645,0248,6043,23312.193
19 mar. 202046,2848,3845,5048,1842,86408.238
18 mar. 202045,8448,6045,5446,1841,08333.392
17 mar. 202043,8048,3043,8047,0641,86210.334
16 mar. 202045,0246,4441,0045,9640,89303.836
13 mar. 202047,2650,7546,4247,1241,92383.655
12 mar. 202046,1247,7645,0447,0041,81435.897
11 mar. 202049,2450,1048,4648,7043,32401.153
10 mar. 202051,1051,5548,5248,9443,54351.602
09 mar. 202050,6052,7549,5849,7444,25526.160
06 mar. 202052,0055,1552,0054,6548,62224.101
05 mar. 202056,1056,9055,0555,7549,59244.348
04 mar. 202054,0056,7553,9555,4549,33310.626
03 mar. 202054,5555,2553,1053,1547,28299.897
02 mar. 202054,5055,7552,5053,6547,73240.133
28 feb. 202053,6054,7553,1554,1548,17280.231
27 feb. 202057,2557,7055,9556,4050,17319.724
26 feb. 202057,5558,2057,1558,0051,60293.043
25 feb. 202058,4558,7057,9058,3551,91172.008
24 feb. 202057,8558,2557,1058,2051,77314.343
21 feb. 202061,1061,1059,5060,1053,46146.349
20 feb. 202061,2061,4060,5061,2054,44130.009
19 feb. 202059,0561,0058,9561,0054,26354.186
18 feb. 202058,9059,4058,2059,0052,49150.115
17 feb. 202059,9560,1558,7559,2052,66193.828
14 feb. 202061,0061,6559,2060,1053,46250.744
13 feb. 202057,7061,0056,8561,0054,26554.848
*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