Mercados españoles cerrados

Geberit AG (GEBN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
553,40+5,80 (+1,06%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024549,20555,40541,20553,40553,4052.325
25 jul 2024545,00548,20537,80547,60547,6068.240
24 jul 2024564,40568,40550,00553,40553,4071.058
23 jul 2024565,20570,20562,80568,20568,2035.276
22 jul 2024560,00567,60560,00563,60563,6054.140
19 jul 2024560,40561,00555,20557,00557,0064.122
18 jul 2024558,60566,40549,60561,80561,8079.070
17 jul 2024558,60559,20551,60555,80555,8042.591
16 jul 2024548,00558,80546,80558,80558,8047.684
15 jul 2024556,00560,40550,20550,80550,8041.663
12 jul 2024553,20559,00548,20556,40556,4041.706
11 jul 2024545,00554,00542,00552,60552,6068.274
10 jul 2024538,00540,40536,60540,40540,4037.814
09 jul 2024537,00543,40534,60536,20536,2042.348
08 jul 2024538,60543,00537,40539,40539,4045.955
05 jul 2024545,00546,40539,00540,20540,2039.344
04 jul 2024541,00543,60538,20543,00543,0043.652
03 jul 2024535,00541,60532,40538,60538,6065.393
02 jul 2024525,00532,60524,20531,00531,0063.091
01 jul 2024536,80538,00527,20529,20529,2083.265
28 jun 2024539,00539,40528,80530,80530,80100.823
27 jun 2024543,60543,80537,20537,20537,2065.568
26 jun 2024545,00547,20537,00541,00541,0077.133
25 jun 2024541,60546,60537,00540,40540,4062.173
24 jun 2024535,20548,60534,00547,40547,4064.549
21 jun 2024542,20543,00537,60537,60537,60176.048
20 jun 2024539,00547,80538,20544,20544,2062.332
19 jun 2024544,20544,60537,20537,20537,2073.473
18 jun 2024543,60546,00541,20544,00544,0053.317
17 jun 2024544,80547,00539,20541,20541,2045.228
14 jun 2024551,40551,40537,80542,20542,2070.792
13 jun 2024550,40553,00544,80550,00550,0075.359
12 jun 2024549,00561,00539,20554,00554,0089.134
11 jun 2024554,00555,60546,60547,60547,6056.737
10 jun 2024547,80553,00546,40551,80551,8050.773
07 jun 2024558,80558,80547,40550,80550,8048.055
06 jun 2024556,80563,00554,00556,00556,0063.835
05 jun 2024548,40553,00548,40552,80552,8041.422
04 jun 2024551,20553,80546,20548,40548,4050.563
03 jun 2024557,00558,40549,40552,20552,2065.379
31 may 2024555,40555,60550,20550,40550,40252.779
30 may 2024552,00557,40549,00556,40556,4058.357
29 may 2024555,00558,80553,80554,20554,2064.763
28 may 2024570,00571,20559,80560,60560,6070.606
27 may 2024568,00569,40564,60568,60568,6044.188
24 may 2024560,00568,80559,00568,80568,8057.468
23 may 2024562,00568,00561,60564,80564,8063.971
22 may 2024557,00561,40553,80561,40561,4063.299
21 may 2024561,60561,80557,00558,20558,2072.467
17 may 2024566,60567,80558,80561,40561,4083.304
16 may 2024568,60569,80564,40565,60565,6064.509
15 may 2024556,00569,40555,60566,20566,20108.707
14 may 2024547,60555,00541,80555,00555,0082.120
13 may 2024552,00554,40547,80550,00550,0081.012
10 may 2024552,60557,60547,40550,60550,60107.166
08 may 2024552,00556,60544,80549,60549,60135.694
07 may 2024533,40548,60531,00539,20539,20223.390
06 may 2024510,00518,00508,60515,20515,2087.509
03 may 2024495,10510,60493,70506,20506,20103.659
02 may 2024491,00494,50488,50491,80491,8081.677
30 abr 2024499,70499,80493,40493,60493,6065.288
29 abr 2024496,20499,10492,80498,70498,7062.297
26 abr 2024487,40496,60487,40495,50495,5076.002
25 abr 2024490,80495,00477,50483,20483,2063.638
24 abr 2024493,00495,00488,80489,60489,6075.781
23 abr 2024485,10493,90482,10491,40491,4068.550
22 abr 2024488,20490,00485,00485,10485,1074.895
19 abr 2024480,00486,80477,70485,50485,50136.133
19 abr 202412.7 Dividendo
18 abr 2024501,80502,40492,60499,10486,4079.139
17 abr 2024498,40504,20496,40498,50485,8284.990
16 abr 2024499,40504,40498,90499,60486,8995.319
15 abr 2024507,00512,00502,60507,40494,4955.171
12 abr 2024515,40517,40498,90502,80490,0181.735
11 abr 2024508,60510,40502,40510,40497,4177.650
10 abr 2024521,00521,80502,40507,80494,88147.662
09 abr 2024519,60523,60517,40518,40505,2163.541
08 abr 2024522,00523,40519,00523,00509,6950.786
05 abr 2024516,60520,20515,00520,20506,9665.236
04 abr 2024528,00529,80521,20523,40510,0882.839
03 abr 2024521,40530,40519,40528,20514,7682.564
02 abr 2024533,60533,80521,20522,20508,9172.613
28 mar 2024533,00535,20530,20533,00519,4468.554
27 mar 2024531,40532,80526,60532,80519,2462.686
26 mar 2024529,40536,00526,60533,20519,6371.728
25 mar 2024536,20537,60528,60529,80516,3257.688
22 mar 2024543,40546,40535,00535,40521,7893.591
21 mar 2024547,40556,60543,20545,60531,72126.663
20 mar 2024531,00543,00531,00540,80527,0483.445
19 mar 2024526,80532,00524,20530,40516,9077.027
18 mar 2024529,80532,00525,00527,00513,5980.312
15 mar 2024521,20535,40521,20528,80515,34300.652
14 mar 2024524,40532,80520,80524,20510,8695.246
13 mar 2024519,40528,40512,00526,20512,81209.221
12 mar 2024527,60538,00526,40537,60523,9293.618
11 mar 2024521,20526,80519,40526,60513,2080.272
08 mar 2024523,00528,20521,60526,60513,2084.238
07 mar 2024521,20525,00516,00523,00509,6991.586
06 mar 2024512,80521,80512,60521,80508,5261.517
05 mar 2024515,20518,60513,20514,40501,3145.229
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...