Mercados españoles abiertos en 4 hrs 51 min

DKSH Holding AG (DKSH.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
73,30+0,50 (+0,69%)
Al cierre: 5:30PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 ene. 202171,9573,7071,6573,4571,46121.119
25 ene. 202171,2073,1571,2072,1570,20101.443
22 ene. 202171,5071,8070,5070,6068,6987.198
21 ene. 202171,0073,4570,6072,0070,05172.779
20 ene. 202167,6571,9567,6570,7568,84208.815
19 ene. 202169,1069,3567,7567,7565,92111.523
18 ene. 202169,2069,3068,4569,0067,1377.282
15 ene. 202171,5071,5069,0069,0067,13103.915
14 ene. 202170,4571,7570,2071,6569,7183.771
13 ene. 202169,0070,7568,5570,3068,40225.548
12 ene. 202169,3569,5568,4569,0067,1357.707
11 ene. 202169,3070,4069,1569,3067,43131.862
08 ene. 202168,3069,6567,7569,2067,3399.375
07 ene. 202168,3068,5067,4567,8566,0163.457
06 ene. 202166,8068,5566,8067,9066,0674.548
05 ene. 202166,7067,8566,2567,2565,4375.423
04 ene. 202166,8568,1066,4566,5564,7578.496
30 dic. 202067,7067,7566,3566,5564,7568.466
29 dic. 202067,4567,6566,8067,6065,7779.786
28 dic. 202066,8067,3566,4067,0565,2434.373
23 dic. 202065,6566,4565,1566,3064,5179.167
22 dic. 202065,1065,5064,8565,0063,2497.236
21 dic. 202063,7065,2563,5564,9563,19122.484
18 dic. 202064,5564,9564,1564,4562,71152.839
17 dic. 202064,9065,2064,0064,6062,8592.818
16 dic. 202063,1064,6062,9064,3562,6195.173
15 dic. 202061,9063,4561,8063,0061,30159.561
14 dic. 202063,2563,7062,2062,6060,91124.667
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...