Mercados españoles cerrados

Georg Fischer AG (GF.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
65,70+1,85 (+2,90%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202464,2066,2064,2065,7065,70135.571
02 may 202464,5064,8563,7063,8563,85123.222
30 abr 202465,0065,2064,5064,5064,50118.436
29 abr 202464,7065,0564,3564,9564,95119.557
26 abr 202463,4064,8063,2564,5564,55175.012
25 abr 202464,1564,1562,3062,8562,85124.629
24 abr 202463,9064,4063,4064,0564,05171.468
23 abr 202462,6563,7562,3563,6563,65148.912
22 abr 202462,7562,9562,3062,4062,40156.747
19 abr 202462,4562,4561,5062,4062,40278.899
19 abr 20241.3 Dividendo
18 abr 202463,8564,4563,1564,0562,75165.224
17 abr 202463,8564,2063,2563,2561,97165.259
16 abr 202464,0064,2563,3564,0562,75116.719
15 abr 202464,5065,6064,3565,0063,68103.225
12 abr 202465,9066,3064,1064,3563,04145.447
11 abr 202465,1065,6564,4065,0063,68229.425
10 abr 202465,8066,1564,5065,3564,02209.496
09 abr 202466,1566,6565,7065,7064,37172.352
08 abr 202466,1066,5565,4566,3565,00157.107
05 abr 202464,5565,9564,4565,9564,61216.287
04 abr 202465,0565,7064,8065,4564,12183.195
03 abr 202465,2065,4063,8564,9563,63237.993
02 abr 202467,2067,7065,8065,8064,46115.930
28 mar 202467,0067,3066,4066,9065,54223.534
27 mar 202467,5067,7566,7067,1065,74117.536
26 mar 202466,8567,6565,9567,4066,03239.688
25 mar 202467,8568,1066,6066,8065,44133.342
22 mar 202468,7568,9068,0068,0066,62156.207
21 mar 202468,7569,2567,6568,7567,35189.259
20 mar 202470,6070,8568,4068,4067,01201.803
19 mar 202469,1072,2069,1071,1069,66248.469
18 mar 202468,9569,9068,9569,3067,89157.224
15 mar 202469,0069,5068,7569,1567,75374.798
14 mar 202469,4069,7569,0569,6568,24167.136
13 mar 202468,9069,1568,4569,1567,75207.305
12 mar 202468,1568,8067,5068,8067,40133.636
11 mar 202467,0568,0066,7568,0066,62146.601
08 mar 202467,1567,9067,0567,8066,4284.845
07 mar 202466,5067,2066,2067,1065,7467.373
06 mar 202465,7066,9065,4066,9065,54126.300
05 mar 202465,6565,9065,2565,7064,37119.827
04 mar 202465,5565,8065,0065,8064,46164.298
01 mar 202465,8066,1065,0566,0064,66192.122
29 feb 202465,8566,2065,0565,5064,17197.075
28 feb 202466,0066,3065,2566,1064,7697.060
27 feb 202467,1567,2065,9566,3565,00145.237
26 feb 202466,8067,3066,2067,3065,93203.172
23 feb 202464,6067,3564,3566,8065,44495.540
22 feb 202461,9562,3061,3061,7060,45113.505
21 feb 202461,5062,1560,9561,4060,1584.418
20 feb 202461,8062,5061,4061,7060,4577.135
19 feb 202462,4062,4061,4561,6560,40103.605
16 feb 202462,4063,0062,0562,8561,57112.034
15 feb 202461,5063,0561,4562,1560,89208.856
14 feb 202460,2061,1060,2060,7559,5283.699
13 feb 202460,9061,0560,0060,4559,22147.021
12 feb 202460,7561,3560,6561,0559,81115.533
09 feb 202460,5561,0060,2060,4059,1771.940
08 feb 202460,0561,0060,0060,7059,47121.433
07 feb 202459,7060,2559,5060,1058,88102.297
06 feb 202459,5560,0559,3559,7558,54126.684
05 feb 202459,4559,7058,8558,9057,70110.333
02 feb 202459,0060,2559,0059,4558,24112.231
01 feb 202458,2559,1557,8558,6057,41197.592
31 ene 202459,6559,8557,9558,1056,92368.508
30 ene 202459,2059,8059,1559,5558,34147.614
29 ene 202458,9059,2558,4059,1557,9573.096
26 ene 202459,2559,5059,1059,1557,95125.659
25 ene 202459,0059,5058,9059,1557,95111.840
24 ene 202458,9559,1558,6559,1557,95121.095
23 ene 202458,9559,2058,3558,5557,3687.336
22 ene 202458,3558,7058,0058,5057,31221.622
19 ene 202457,9558,0556,9557,0555,89411.324
18 ene 202456,7057,5556,4057,5056,33160.608
17 ene 202456,5557,0056,4056,5555,40154.373
16 ene 202458,4058,5057,2057,4056,23226.332
15 ene 202459,5059,6558,9058,9057,70117.869
12 ene 202459,7060,4059,5559,8558,64116.312
11 ene 202459,7560,0559,1059,4558,24168.389
10 ene 202459,3559,6559,0059,0557,85138.345
09 ene 202459,8059,9059,3059,5058,29117.712
08 ene 202459,4559,6558,5059,6558,44175.264
05 ene 202459,0559,4058,5059,1557,95144.021
04 ene 202459,5059,9559,1059,5058,29149.634
03 ene 202461,0061,0059,4559,8058,59197.483
29 dic 202361,3061,5560,9061,1059,8677.799
28 dic 202361,3561,5560,7060,8059,5762.994
27 dic 202360,9061,6060,6061,2059,96117.201
22 dic 202360,8561,4560,7061,2059,9689.499
21 dic 202360,7561,4060,7061,2560,01126.938
20 dic 202361,3561,7560,4061,1559,91189.907
19 dic 202360,5561,5060,5561,2560,01163.164
18 dic 202360,7061,3560,6060,9059,66212.382
15 dic 202361,2561,7560,6561,4060,15301.696
14 dic 202359,5060,6559,5060,6559,42310.731
13 dic 202358,8559,1058,3558,7057,51160.338
12 dic 202359,0059,1558,6058,6557,46194.705
11 dic 202358,5058,8558,3058,8057,61217.346
08 dic 202358,1058,6057,9558,5057,31130.726
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...