Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.521,46 +54,15 (+0,09%)
DKSH Holding AG (DKSHZ.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 04:19PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 62,50 | 62,70 | 62,10 | 62,50 | 62,50 | 5135 |
| 16 may 2024 | 62,70 | 63,20 | 62,40 | 62,80 | 62,80 | 3153 |
| 15 may 2024 | 62,00 | 62,30 | 61,70 | 62,10 | 62,10 | 2528 |
| 14 may 2024 | 62,30 | 62,30 | 61,10 | 61,70 | 61,70 | 4832 |
| 13 may 2024 | 62,75 | 62,75 | 62,00 | 62,10 | 62,10 | 2570 |
| 10 may 2024 | 62,00 | 62,80 | 62,00 | 62,30 | 62,30 | 6433 |
| 09 may 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
| 08 may 2024 | 61,80 | 62,30 | 61,50 | 62,10 | 62,10 | 4498 |
| 07 may 2024 | 61,20 | 61,20 | 60,40 | 61,10 | 61,10 | 3085 |
| 03 may 2024 | 60,45 | 61,30 | 60,30 | 60,50 | 60,50 | 3579 |
| 02 may 2024 | 60,10 | 60,50 | 59,60 | 60,00 | 60,00 | 10.958 |
| 01 may 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
| 30 abr 2024 | 60,00 | 60,50 | 60,00 | 60,00 | 60,00 | 5015 |
| 29 abr 2024 | 59,60 | 60,40 | 59,50 | 60,30 | 60,30 | 9106 |
| 26 abr 2024 | 58,80 | 59,60 | 58,35 | 59,50 | 59,50 | 11.179 |
| 25 abr 2024 | 61,50 | 61,50 | 59,30 | 59,80 | 59,80 | 15.462 |
| 24 abr 2024 | 61,30 | 62,20 | 61,30 | 61,60 | 61,60 | 11.836 |
| 23 abr 2024 | 60,00 | 61,35 | 59,90 | 61,30 | 61,30 | 10.696 |
| 22 abr 2024 | 61,00 | 61,30 | 60,20 | 60,25 | 60,25 | 4859 |
| 19 abr 2024 | 60,30 | 60,70 | 60,10 | 60,60 | 60,60 | 6300 |
| 18 abr 2024 | 61,00 | 61,30 | 60,30 | 60,70 | 60,70 | 4451 |
| 17 abr 2024 | 60,30 | 61,00 | 60,30 | 60,70 | 60,70 | 7756 |
| 16 abr 2024 | 60,70 | 60,90 | 60,10 | 60,30 | 60,30 | 3100 |
| 15 abr 2024 | 61,20 | 62,00 | 61,10 | 61,40 | 61,40 | 8153 |
| 12 abr 2024 | 62,10 | 62,30 | 61,00 | 61,20 | 61,20 | 3035 |
| 11 abr 2024 | 61,60 | 62,40 | 61,50 | 62,00 | 62,00 | 8634 |
| 10 abr 2024 | 62,45 | 62,60 | 61,40 | 61,80 | 61,80 | 4521 |
| 09 abr 2024 | 61,10 | 62,30 | 61,10 | 62,00 | 62,00 | 5868 |
| 08 abr 2024 | 60,60 | 61,70 | 60,60 | 61,10 | 61,10 | 6086 |
| 05 abr 2024 | 60,90 | 61,50 | 60,60 | 60,70 | 60,70 | 8568 |
| 04 abr 2024 | 61,30 | 61,30 | 60,50 | 61,15 | 61,15 | 9823 |
| 03 abr 2024 | 60,75 | 61,20 | 60,30 | 60,90 | 60,90 | 10.972 |
| 02 abr 2024 | 61,90 | 62,40 | 60,80 | 60,80 | 60,80 | 12.211 |
| 28 mar 2024 | 61,80 | 62,05 | 61,25 | 61,30 | 61,30 | 11.587 |
| 28 mar 2024 | 2.25 Dividendo | |||||
| 27 mar 2024 | 63,55 | 63,80 | 62,75 | 63,70 | 61,45 | 20.055 |
| 26 mar 2024 | 63,10 | 64,00 | 62,15 | 63,65 | 61,40 | 13.584 |
| 25 mar 2024 | 63,60 | 63,65 | 62,65 | 62,95 | 60,73 | 13.157 |
| 22 mar 2024 | 63,95 | 64,00 | 63,10 | 63,35 | 61,11 | 12.669 |
| 21 mar 2024 | 63,72 | 64,15 | 63,25 | 64,05 | 61,79 | 14.975 |
| 20 mar 2024 | 62,95 | 64,00 | 62,75 | 63,35 | 61,11 | 9571 |
| 19 mar 2024 | 62,90 | 63,30 | 62,65 | 63,20 | 60,97 | 5042 |
| 18 mar 2024 | 63,30 | 63,67 | 63,05 | 63,25 | 61,02 | 7205 |
| 15 mar 2024 | 62,40 | 62,95 | 62,35 | 62,85 | 60,63 | 11.041 |
| 14 mar 2024 | 63,00 | 63,20 | 62,20 | 62,60 | 60,39 | 10.653 |
| 13 mar 2024 | 63,45 | 63,45 | 62,58 | 62,70 | 60,49 | 6533 |
| 12 mar 2024 | 63,30 | 63,40 | 62,80 | 63,40 | 61,16 | 9079 |
| 11 mar 2024 | 63,35 | 63,35 | 62,70 | 63,25 | 61,02 | 7439 |
| 08 mar 2024 | 63,92 | 63,92 | 63,10 | 63,45 | 61,21 | 6545 |
| 07 mar 2024 | 63,90 | 64,43 | 63,20 | 63,80 | 61,55 | 12.962 |
| 06 mar 2024 | 64,30 | 64,40 | 63,90 | 64,15 | 61,88 | 6841 |
| 05 mar 2024 | 64,20 | 64,40 | 63,75 | 64,15 | 61,88 | 5499 |
| 04 mar 2024 | 64,65 | 64,95 | 63,90 | 64,68 | 62,39 | 10.220 |
| 01 mar 2024 | 65,05 | 65,25 | 64,25 | 64,90 | 62,61 | 7004 |
| 29 feb 2024 | 65,15 | 65,30 | 64,70 | 65,10 | 62,80 | 8228 |
| 28 feb 2024 | 66,20 | 66,50 | 64,80 | 65,45 | 63,14 | 10.548 |
| 27 feb 2024 | 65,35 | 65,35 | 64,55 | 65,20 | 62,90 | 4352 |
| 26 feb 2024 | 65,65 | 65,90 | 65,43 | 65,50 | 63,19 | 11.219 |
| 23 feb 2024 | 65,10 | 65,85 | 64,85 | 65,85 | 63,52 | 6144 |
| 22 feb 2024 | 64,90 | 65,30 | 64,50 | 65,25 | 62,95 | 10.033 |
| 21 feb 2024 | 64,10 | 64,30 | 63,85 | 64,15 | 61,88 | 9282 |
| 20 feb 2024 | 63,70 | 64,05 | 63,55 | 63,85 | 61,59 | 6044 |
| 19 feb 2024 | 63,90 | 64,10 | 63,05 | 63,80 | 61,55 | 10.103 |
| 16 feb 2024 | 64,10 | 64,75 | 62,80 | 64,00 | 61,74 | 18.557 |
| 15 feb 2024 | 63,95 | 64,55 | 63,60 | 63,75 | 61,50 | 19.968 |
| 14 feb 2024 | 62,70 | 63,75 | 62,70 | 63,35 | 61,11 | 20.019 |
| 13 feb 2024 | 63,15 | 63,45 | 62,60 | 63,30 | 61,06 | 20.677 |
| 12 feb 2024 | 62,45 | 63,10 | 62,15 | 63,10 | 60,87 | 9865 |
| 09 feb 2024 | 62,50 | 62,55 | 61,65 | 62,00 | 59,81 | 11.842 |
| 08 feb 2024 | 61,80 | 62,75 | 61,55 | 62,55 | 60,34 | 15.467 |
| 07 feb 2024 | 61,55 | 61,90 | 61,05 | 61,45 | 59,28 | 14.635 |
| 06 feb 2024 | 60,65 | 61,75 | 60,65 | 61,60 | 59,42 | 15.306 |
| 05 feb 2024 | 60,00 | 61,00 | 59,35 | 60,95 | 58,80 | 17.917 |
| 02 feb 2024 | 60,50 | 61,25 | 59,65 | 59,80 | 57,69 | 10.450 |
| 01 feb 2024 | 60,75 | 60,75 | 59,70 | 59,75 | 57,64 | 19.045 |
| 31 ene 2024 | 59,70 | 60,75 | 59,63 | 60,65 | 58,51 | 30.096 |
| 30 ene 2024 | 59,30 | 60,60 | 58,65 | 59,88 | 57,76 | 24.500 |
| 29 ene 2024 | 57,05 | 57,10 | 56,25 | 56,50 | 54,50 | 17.407 |
| 26 ene 2024 | 54,50 | 57,05 | 54,50 | 56,75 | 54,75 | 19.950 |
| 25 ene 2024 | 57,42 | 57,55 | 53,95 | 54,30 | 52,38 | 27.620 |
| 24 ene 2024 | 57,60 | 57,65 | 57,25 | 57,45 | 55,42 | 10.165 |
| 23 ene 2024 | 57,20 | 57,65 | 57,03 | 57,35 | 55,32 | 14.394 |
| 22 ene 2024 | 56,80 | 57,10 | 56,50 | 56,90 | 54,89 | 10.142 |
| 19 ene 2024 | 56,75 | 56,90 | 56,50 | 56,70 | 54,70 | 4483 |
| 18 ene 2024 | 57,20 | 57,25 | 55,50 | 56,65 | 54,65 | 10.572 |
| 17 ene 2024 | 55,95 | 56,15 | 55,42 | 55,55 | 53,59 | 10.498 |
| 16 ene 2024 | 56,40 | 57,00 | 56,00 | 56,75 | 54,75 | 6167 |
| 15 ene 2024 | 56,80 | 57,00 | 56,45 | 56,65 | 54,65 | 3405 |
| 12 ene 2024 | 57,45 | 57,85 | 56,95 | 57,10 | 55,08 | 4536 |
| 11 ene 2024 | 57,58 | 57,70 | 57,15 | 57,25 | 55,23 | 7428 |
| 10 ene 2024 | 58,00 | 58,00 | 56,45 | 57,15 | 55,13 | 6562 |
| 09 ene 2024 | 58,50 | 58,63 | 58,08 | 58,45 | 56,39 | 7813 |
| 08 ene 2024 | 58,70 | 58,78 | 57,90 | 58,60 | 56,53 | 10.243 |
| 05 ene 2024 | 58,80 | 58,80 | 57,75 | 58,35 | 56,29 | 15.614 |
| 04 ene 2024 | 58,35 | 58,65 | 58,10 | 58,60 | 56,53 | 13.780 |
| 03 ene 2024 | 59,45 | 59,45 | 57,80 | 57,80 | 55,76 | 13.333 |
| 02 ene 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 56,34 | - |
| 29 dic 2023 | 58,15 | 58,60 | 58,15 | 58,40 | 56,34 | 4202 |
| 28 dic 2023 | 58,20 | 58,40 | 57,90 | 57,90 | 55,85 | 3818 |
| 27 dic 2023 | 57,75 | 58,40 | 57,70 | 57,80 | 55,76 | 5582 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.