Mercados españoles abiertos en 5 hrs 31 min

Galenica AG (GALE.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
71,40+0,25 (+0,35%)
Al cierre: 05:31PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202471,5071,6070,9071,4071,4099.608
07 may 202470,6071,1570,2571,1571,1556.217
06 may 202470,7571,0070,1570,5570,5544.051
03 may 202470,0070,8570,0070,5570,5541.917
02 may 202470,1070,6569,7570,0070,0089.002
30 abr 202470,6070,6570,0070,2570,2567.092
29 abr 202470,9071,0070,4570,5570,5544.410
26 abr 202470,4070,8569,7070,8570,8580.414
25 abr 202471,0571,0570,1070,3570,3553.668
24 abr 202470,7071,1570,3571,0571,0576.317
23 abr 202470,9571,3570,5570,6570,6553.713
22 abr 202470,0071,4070,0071,0571,0565.426
19 abr 202469,6570,2069,5070,2070,2067.654
18 abr 202469,6569,8569,4069,8569,8559.110
17 abr 202469,9570,0069,3069,4569,4563.883
16 abr 202470,4070,5569,9570,0570,0597.371
15 abr 202470,7571,0570,4070,6070,6072.600
12 abr 202470,8071,3570,2570,6570,65133.519
12 abr 20242.2 Dividendo
11 abr 202472,5573,1571,8072,7070,5087.725
10 abr 202473,3073,4572,3072,8070,6052.022
09 abr 202473,3573,3572,7573,0070,7970.687
08 abr 202472,8573,4572,7073,4071,1850.858
05 abr 202473,6073,6072,0073,1570,9490.245
04 abr 202474,3574,4573,6073,8071,5770.550
03 abr 202473,7574,0073,3073,8071,5772.219
02 abr 202475,3075,5573,8573,8571,6272.503
28 mar 202475,0075,2574,2075,2072,9298.463
27 mar 202474,7575,0574,2074,8072,5462.717
26 mar 202474,3574,6573,7574,3572,1060.628
25 mar 202473,0574,4072,9074,4072,1593.199
22 mar 202473,6573,8073,2073,4571,2399.970
21 mar 202473,3573,9572,5573,6071,37125.210
20 mar 202474,7575,0573,7073,7571,5269.610
19 mar 202475,1075,1073,8074,4572,2051.472
18 mar 202474,7075,4074,4575,1072,8356.815
15 mar 202473,7074,8573,2074,7072,44214.326
14 mar 202473,2573,7072,8073,5071,2886.873
13 mar 202473,2573,7572,7073,1070,89123.676
12 mar 202474,0075,1571,2572,9070,69134.100
11 mar 202475,3575,5574,6074,9572,6871.648
08 mar 202475,2075,8575,1575,2072,9245.560
07 mar 202474,4575,3574,4075,2572,9774.006
06 mar 202475,2575,4574,2574,4572,2091.190
05 mar 202476,0076,1575,2075,2072,9252.717
04 mar 202475,2575,9574,9575,9573,6546.741
01 mar 202476,0576,3074,8075,6073,31104.962
29 feb 202476,0076,4075,8075,9573,6574.665
28 feb 202477,3077,5075,6575,6573,3674.778
27 feb 202477,4077,5576,4076,6574,3343.959
26 feb 202478,0078,1577,6077,7575,4059.234
23 feb 202477,0078,0076,9078,0075,6482.595
22 feb 202477,0077,4576,4077,1074,7796.434
21 feb 202475,8076,6075,8076,5574,2334.337
20 feb 202476,9077,5076,7577,0074,6781.290
19 feb 202476,7076,9075,8076,8074,4844.611
16 feb 202476,4576,8576,3076,6074,2861.173
15 feb 202476,4076,7576,0076,7074,3861.374
14 feb 202475,4076,6575,4076,4074,0977.867
13 feb 202476,1576,2075,1075,3573,0753.390
12 feb 202475,9076,0575,4075,8573,5550.555
09 feb 202476,1076,4074,6575,6073,3179.038
08 feb 202476,6076,8575,9076,1573,8564.690
07 feb 202476,0076,7075,6076,5574,2385.067
06 feb 202475,3576,5575,3576,3574,0477.903
05 feb 202474,8575,9574,8575,7073,4164.449
02 feb 202476,1576,1574,6074,6072,3480.737
01 feb 202476,4076,4075,7075,7073,4151.047
31 ene 202476,0076,6075,7576,2573,9494.143
30 ene 202476,0076,4575,6075,9573,6554.774
29 ene 202475,4075,8575,0075,8073,5145.773
26 ene 202474,8575,8574,8575,5073,2241.617
25 ene 202474,8575,2074,6575,0072,7343.369
24 ene 202475,3075,9074,8575,0072,7351.738
23 ene 202475,7075,9075,1575,1572,8837.870
22 ene 202474,7075,9074,4075,9073,6064.890
19 ene 202475,1075,2573,9574,3572,1071.557
18 ene 202474,0074,5572,2574,4072,15100.176
17 ene 202474,7075,0074,5574,7072,4481.178
16 ene 202474,8575,5574,7575,1572,8849.904
15 ene 202475,0075,2074,5574,9072,6344.767
12 ene 202475,1575,8574,9575,3573,0791.440
11 ene 202475,3075,7074,8074,8072,54123.767
10 ene 202474,9075,5074,5575,4573,1780.287
09 ene 202474,4574,9574,1074,8572,5874.757
08 ene 202474,3574,6573,8074,3572,1043.951
05 ene 202473,6574,5573,6574,0071,7667.376
04 ene 202473,6074,0573,2074,0571,8170.664
03 ene 202472,9073,5072,6573,2070,9869.138
29 dic 202372,6572,8072,5072,7570,5532.309
28 dic 202372,3572,9072,0072,8570,6543.994
27 dic 202372,5072,7072,0072,3070,1157.219
22 dic 202372,0572,6071,8072,6070,4040.264
21 dic 202371,6072,5071,6072,5070,3143.669
20 dic 202372,1572,6071,6571,9569,7770.034
19 dic 202372,5072,9072,2572,2570,0651.782
18 dic 202371,7572,8571,3572,3570,1677.424
15 dic 202373,1573,4571,7071,9569,77115.377
14 dic 202373,3073,4072,1572,7570,5595.328
13 dic 202372,4073,3572,4072,9570,74102.224
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...