Mercados españoles cerrados

dormakaba Holding AG (DOKA.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
469,00-6,00 (-1,26%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024474,00476,00466,50469,00469,002684
13 jun 2024479,00479,00468,00475,00475,006063
12 jun 2024471,00481,00466,00476,50476,5014.200
11 jun 2024469,50471,50463,50469,50469,501853
10 jun 2024469,50471,00462,50471,00471,002817
07 jun 2024479,50482,50468,50470,00470,004452
06 jun 2024477,00479,50474,00478,00478,002929
05 jun 2024479,00480,00473,50475,50475,503632
04 jun 2024492,00493,50476,00480,00480,004376
03 jun 2024486,00497,00484,50494,50494,505728
31 may 2024492,00492,00483,00486,00486,007455
30 may 2024492,00493,50486,50491,00491,002963
29 may 2024495,00495,00488,50492,00492,002295
28 may 2024498,00502,00493,00493,50493,502536
27 may 2024502,00504,00500,00503,00503,001567
24 may 2024491,00502,00489,50500,00500,006614
23 may 2024489,50495,00489,50491,50491,506458
22 may 2024493,00493,00484,50488,00488,003099
21 may 2024486,50493,00484,50493,00493,003339
17 may 2024497,00497,00486,00488,50488,501342
16 may 2024488,50497,00486,50493,00493,005331
15 may 2024493,50499,00490,00496,50496,503510
14 may 2024490,50493,50486,50490,00490,002893
13 may 2024490,00495,50482,00490,50490,506180
10 may 2024490,50498,50487,00488,00488,007574
08 may 2024495,50504,00485,00490,50490,504045
07 may 2024487,00493,50487,00493,50493,502910
06 may 2024494,00494,00483,50485,00485,002395
03 may 2024486,00496,00482,50490,00490,002764
02 may 2024491,50493,00483,00484,00484,002256
30 abr 2024490,50495,50487,50490,50490,503139
29 abr 2024482,00492,50482,00492,50492,503020
26 abr 2024474,00485,50474,00484,00484,002789
25 abr 2024477,00477,00468,00473,00473,002212
24 abr 2024475,50481,50473,00479,00479,001798
23 abr 2024470,00474,50467,50473,00473,002970
22 abr 2024466,50472,50466,50468,00468,002835
19 abr 2024474,50474,50466,00468,50468,502236
18 abr 2024477,00478,50468,50476,50476,503276
17 abr 2024475,00483,00474,50475,00475,004114
16 abr 2024487,00487,00476,00479,00479,004014
15 abr 2024491,50498,50491,50493,50493,503867
12 abr 2024488,00501,00488,00494,00494,008002
11 abr 2024485,50491,00482,00488,50488,503987
10 abr 2024486,00491,00484,00487,50487,505067
09 abr 2024478,50490,00478,50486,50486,507479
08 abr 2024475,00482,00473,50480,50480,503893
05 abr 2024466,00473,00466,00472,00472,002181
04 abr 2024468,50473,00466,50472,00472,005099
03 abr 2024466,00473,00462,00470,50470,505298
02 abr 2024473,50479,00465,50465,50465,504290
28 mar 2024471,00476,50468,50474,50474,503972
27 mar 2024465,50471,00465,00471,00471,002655
26 mar 2024466,00470,00464,00467,50467,503119
25 mar 2024461,00466,00460,50466,00466,003488
22 mar 2024463,50471,50463,50464,50464,503828
21 mar 2024462,00470,00461,00465,50465,505027
20 mar 2024462,50465,50460,50460,50460,502318
19 mar 2024454,00465,00454,00463,50463,503005
18 mar 2024455,00458,00447,50456,00456,0012.987
15 mar 2024447,00452,50443,50452,50452,5017.430
14 mar 2024448,00449,50444,00447,00447,002423
13 mar 2024449,00449,00444,00448,00448,003250
12 mar 2024450,00450,00440,00447,00447,002941
11 mar 2024448,50454,00448,50452,00452,004187
08 mar 2024444,50456,00444,50454,00454,003253
07 mar 2024450,00450,00436,50448,00448,005432
06 mar 2024465,00465,00447,00455,00455,006409
05 mar 2024468,00473,50440,00458,00458,006596
04 mar 2024463,50465,00456,50463,00463,004645
01 mar 2024459,50464,00456,00461,50461,505658
29 feb 2024456,00460,50451,00459,00459,003753
28 feb 2024448,00455,50447,00454,00454,0033.995
27 feb 2024440,50452,50440,50451,00451,002912
26 feb 2024450,00452,00434,50438,50438,503994
23 feb 2024453,50457,00452,00453,00453,002131
22 feb 2024449,00457,50448,00454,00454,002367
21 feb 2024449,00453,50440,50447,50447,503431
20 feb 2024454,50454,50448,50450,00450,002779
19 feb 2024459,00459,00448,50455,50455,501510
16 feb 2024454,00459,00451,50457,50457,502348
15 feb 2024454,00460,00450,00455,00455,004575
14 feb 2024445,50457,00442,00452,50452,506999
13 feb 2024443,00445,50435,50439,00439,002451
12 feb 2024435,00442,50434,50442,50442,502722
09 feb 2024437,50437,50432,50435,00435,002009
08 feb 2024436,50440,50433,00439,50439,503226
07 feb 2024429,50434,00425,00434,00434,003107
06 feb 2024435,00435,50423,00430,00430,004289
05 feb 2024435,00436,50433,50435,00435,002199
02 feb 2024433,00437,50430,00433,00433,002497
01 feb 2024432,50434,50428,50431,00431,002035
31 ene 2024443,50443,50434,50434,50434,504855
30 ene 2024445,00448,00442,50443,50443,502519
29 ene 2024448,00448,00442,50446,00446,002035
26 ene 2024437,50452,00437,50447,50447,503740
25 ene 2024434,50441,00433,00441,00441,002896
24 ene 2024437,00437,00429,50436,50436,503899
23 ene 2024436,00438,00429,00430,00430,004191
22 ene 2024424,00438,00424,00436,50436,503524
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...