Mercados españoles cerrados en 2 hrs 32 min

Geberit AG (GEBN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
566,20-2,60 (-0,46%)
A partir del 02:41PM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 2024568,00568,80564,60566,20566,2018.369
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
04 mar 2024518,00518,60514,00517,60504,4350.996
01 mar 2024516,60520,00511,80517,80504,6270.287
29 feb 2024512,80518,40512,80513,20500,14130.032
28 feb 2024517,80518,80509,40511,40498,3981.339
27 feb 2024517,40521,20515,40518,60505,4054.309
26 feb 2024522,60523,80515,40518,00504,8283.996
23 feb 2024517,60525,00515,60523,80510,4765.930
22 feb 2024512,80517,60511,40515,60502,4871.551
21 feb 2024511,40515,60511,00514,80501,7060.165
20 feb 2024510,80513,00508,00511,80498,7853.882
19 feb 2024509,80510,80504,80509,60496,6358.409
16 feb 2024504,00517,00504,00512,40499,3687.911
15 feb 2024510,00510,20502,20505,80492,9372.963
14 feb 2024496,90508,20496,90504,80491,9570.473
13 feb 2024507,60510,80486,20499,20486,50101.098
12 feb 2024499,00509,80497,30508,80495,85113.935
09 feb 2024493,10497,40490,70492,50479,9749.231
08 feb 2024495,10499,80494,20495,40482,7957.683
07 feb 2024494,60497,40491,00495,50482,8966.158
06 feb 2024495,40497,30488,60495,70483,0950.028
05 feb 2024492,50496,10490,50492,30479,7761.782
02 feb 2024502,20505,20494,40495,20482,6051.974
01 feb 2024497,20504,00496,90499,50486,7952.104
31 ene 2024510,00510,80500,20500,20487,4777.768
30 ene 2024504,60508,60503,80506,80493,9041.509
29 ene 2024505,00505,60499,00503,00490,2063.500
26 ene 2024499,80509,40499,40506,20493,3262.351
25 ene 2024495,00501,20494,90501,20488,4548.316
24 ene 2024499,90501,60497,10497,80485,1367.853
23 ene 2024493,80499,30492,40495,30482,7076.011
22 ene 2024494,00499,30493,10497,00484,3567.655
19 ene 2024493,40493,80487,30488,30475,87132.551
18 ene 2024492,00494,40483,40487,00474,61113.531
17 ene 2024511,00522,40485,10490,80478,31206.296
16 ene 2024510,80517,40509,00516,20503,0693.865
15 ene 2024517,20517,60515,40516,00502,8747.458
12 ene 2024514,40521,60513,60518,80505,6064.399
11 ene 2024520,00521,40508,80510,60497,6167.011
10 ene 2024519,40523,20512,60516,20503,0687.259
09 ene 2024523,40524,40517,00522,60509,3055.031
08 ene 2024516,00522,00509,60521,00507,7484.316
05 ene 2024514,60519,60510,40519,40506,1862.472
04 ene 2024515,20520,40513,60519,00505,7979.933
03 ene 2024534,20534,80512,40517,40504,23116.135
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...