DKSH.SW - DKSH Holding Ltd.

Swiss - Swiss Precio demorado. Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201950,5050,8049,4850,5050,5080.579
05 dic. 201950,4550,9050,3550,5050,5034.619
04 dic. 201950,3050,7050,0050,1550,15122.465
03 dic. 201950,9551,1550,0050,2050,2092.118
02 dic. 201951,6052,3050,8050,9550,9599.008
29 nov. 201952,3052,4051,7551,7551,7578.895
28 nov. 201951,9552,6051,7552,3052,3069.555
27 nov. 201952,4052,6051,7552,2052,20130.006
26 nov. 201953,2553,3552,2052,4052,40107.231
25 nov. 201953,7053,9052,8553,0053,00106.322
22 nov. 201952,6553,4052,5053,3553,3594.627
21 nov. 201953,5053,5052,2552,2552,25116.129
20 nov. 201953,3053,8052,2553,4553,45373.321
19 nov. 201951,6553,5051,5053,2053,20259.976
18 nov. 201952,0552,3050,6551,4051,40162.028
15 nov. 201950,6052,4050,4051,9051,90262.778
14 nov. 201949,3850,1549,0050,1050,10120.245
13 nov. 201949,8049,8049,0249,2049,20122.377
12 nov. 201950,0050,2549,7250,0550,0574.278
11 nov. 201950,5550,6049,6050,1050,1086.221
08 nov. 201950,3050,5549,7450,4050,40139.285
07 nov. 201949,3850,4049,2050,3050,30157.726
06 nov. 201949,2249,2848,6849,1649,16186.262
05 nov. 201947,7049,3847,4849,1449,14181.062
04 nov. 201946,9647,4846,9447,4047,4074.809
01 nov. 201946,7446,9646,3246,6046,6082.865
31 oct. 201947,3047,8446,6646,8246,8286.471
30 oct. 201947,2847,5447,0447,3647,3659.535
29 oct. 201946,9247,5646,7047,2647,26100.442
28 oct. 2019------
25 oct. 201946,0846,4646,0246,2446,24110.416
24 oct. 201946,5446,9445,8846,0846,08154.260
23 oct. 201946,5246,8046,1046,5046,50122.225
22 oct. 201946,8247,4646,5046,5046,5082.394
21 oct. 201946,3647,1646,2446,9446,94137.429
18 oct. 201947,0847,2046,1446,3446,3493.569
17 oct. 201947,5047,6246,5646,8446,8492.927
16 oct. 201947,0047,1446,5446,9846,98267.179
15 oct. 201947,2247,6246,6247,0447,04106.240
14 oct. 201947,6447,6446,5247,0447,0466.145
11 oct. 201947,0447,7046,7247,6047,6072.136
10 oct. 201946,5247,2446,2847,2047,20103.355
09 oct. 201947,0247,7046,4446,7246,72100.791
08 oct. 201949,0049,1046,8247,0647,06122.115
07 oct. 201948,0249,2847,9249,2249,22132.993
04 oct. 201947,3048,3047,1248,1848,18134.252
03 oct. 201946,2047,1845,9647,0447,04191.202
02 oct. 201949,0049,0245,4646,0446,04464.888
01 oct. 201950,0051,0049,2849,5449,54159.692
30 sept. 201949,1850,0549,1849,8249,82105.377
27 sept. 201948,7449,6848,0649,4249,4299.412
26 sept. 201948,2649,1248,2648,4448,44128.418
25 sept. 201948,7449,0048,1048,5048,50140.260
24 sept. 201947,8249,1647,5648,8648,86215.479
23 sept. 201949,0649,3647,2447,5447,54191.063
20 sept. 201949,7849,7848,3249,2449,24337.251
19 sept. 201949,3650,0549,1049,5249,52158.503
18 sept. 201949,0849,6248,9449,1849,18193.125
17 sept. 201949,6249,6248,3648,9648,96156.985
16 sept. 201949,5049,7849,2649,4049,40128.259
13 sept. 201949,5649,9249,0649,7049,70111.592
12 sept. 201949,6649,9249,0649,3649,36140.355
11 sept. 201949,1250,5049,1249,6649,66170.139
10 sept. 2019------
09 sept. 201948,4048,9848,2648,9648,96143.962
06 sept. 201948,3848,7048,1248,2448,24144.997
05 sept. 201948,5248,6448,0048,5048,50133.100
04 sept. 201948,0649,1247,9848,0448,04192.762
03 sept. 201948,1248,1247,6247,6847,6899.092
02 sept. 201948,4048,7048,0448,0448,04120.821
30 ago. 201947,5448,9447,5448,2248,22134.545
29 ago. 201946,8848,0046,8247,6447,64128.802
28 ago. 201947,6047,8646,7047,2247,22129.523
27 ago. 201947,8048,0247,4447,7047,7073.605
26 ago. 201948,2048,3247,7047,9447,94103.637
23 ago. 201947,9049,0247,8848,1048,10178.423
22 ago. 201948,3648,7047,5847,9647,96151.574
21 ago. 201948,2449,1848,1048,1648,16100.345
20 ago. 201948,4048,6847,8248,0448,04168.949
19 ago. 201947,9848,5647,5448,5048,50110.339
16 ago. 201947,5648,1647,2247,7447,74184.221
15 ago. 201947,8647,8646,6847,2847,28232.596
14 ago. 201948,8648,8647,2847,5247,52129.483
13 ago. 201948,2849,2648,0248,8848,88170.302
12 ago. 201949,6449,6448,1648,6648,66171.273
09 ago. 201949,5049,8449,0449,2249,22124.873
08 ago. 201949,5049,6249,2649,4849,48132.160
07 ago. 201949,0249,6048,6849,0049,00204.509
06 ago. 201949,0049,5848,9049,0449,04136.061
05 ago. 201950,3050,3549,0649,3249,32164.973
02 ago. 201949,8650,9049,5250,4050,40412.738
31 jul. 201950,7050,7050,0050,3050,30254.282
30 jul. 201951,0551,0549,7650,5050,50219.754
29 jul. 201951,0051,8051,0051,2551,25107.601
26 jul. 201950,8051,8050,5551,1551,15257.625
25 jul. 201951,5051,8050,4550,8050,80144.439
24 jul. 201951,6051,6050,9051,2051,20117.945
23 jul. 201950,5552,5550,3551,4051,40184.127
22 jul. 201950,6050,9049,8650,4550,45201.100
19 jul. 201950,2050,9548,9050,4550,45439.990
*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