Mercados españoles cerrados

PolyPeptide Group AG (PPGN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
28,60-0,85 (-2,89%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202429,6029,7028,5528,6028,6021.882
27 jun 202429,1529,7028,7529,4529,4528.802
26 jun 202429,8030,0529,0029,0029,0016.510
25 jun 202430,7530,9529,6529,6529,6517.081
24 jun 202430,7031,4530,6030,6030,6026.830
21 jun 202431,7032,1530,7530,8530,8592.070
20 jun 202430,8532,7030,8531,8531,8527.226
19 jun 202429,3031,2029,3031,0031,0044.110
18 jun 202432,2032,4027,4529,4529,4575.387
17 jun 202433,0533,1532,3032,3532,358254
14 jun 202432,6533,4532,2532,8532,8521.755
13 jun 202432,7533,3032,4532,4532,4518.747
12 jun 202432,9533,2032,2532,7532,7528.256
11 jun 202432,5533,4032,3533,1033,1015.744
10 jun 202432,4032,7032,0032,7032,7011.973
07 jun 202432,5033,0032,4032,4532,4514.520
06 jun 202432,7533,8532,0532,6532,6521.823
05 jun 202432,1032,6031,7532,6032,6015.638
04 jun 202432,0032,8531,8532,2532,2525.402
03 jun 202434,0034,0031,4532,0532,0527.663
31 may 202431,9533,4031,5533,4033,4057.860
30 may 202431,5032,7031,5032,1532,1510.398
29 may 202432,4532,7031,6031,6031,6015.964
28 may 202433,0034,2032,6032,6032,6014.098
27 may 202432,2533,1031,6033,0033,0011.743
24 may 202432,2032,5031,3531,9531,9517.100
23 may 202433,0034,0032,4032,4032,4029.721
22 may 202432,6032,8531,5032,8532,8533.413
21 may 202433,4533,8032,7032,7532,7518.608
17 may 202433,0033,4532,9033,2033,2011.641
16 may 202433,5533,9033,0033,0033,0029.966
15 may 202433,3534,6032,7533,5533,5555.292
14 may 202432,7533,6031,8533,1033,1042.704
13 may 202432,4533,3031,7533,1033,1048.303
10 may 202431,3032,3031,0032,0532,0550.269
08 may 202430,9531,4030,1530,8530,8531.734
07 may 202430,1031,5029,9030,6530,6543.763
06 may 202429,8530,9029,7529,8029,8023.473
03 may 202429,3030,4029,1029,5529,5521.761
02 may 202430,5530,9028,4529,0029,0039.932
30 abr 202430,5030,7529,9530,3030,3021.445
29 abr 202429,5030,5029,4530,4030,4026.346
26 abr 202428,8029,5528,7529,5529,5523.502
25 abr 202429,7029,7028,7528,8528,8517.393
24 abr 202429,6529,8028,8029,4029,4018.164
23 abr 202428,3029,7528,3029,7029,7033.736
22 abr 202428,7529,3027,9528,2528,2532.780
19 abr 202428,8029,1028,1529,0029,0022.296
18 abr 202428,7529,3028,2529,2029,2018.424
17 abr 202428,6029,4028,3028,8028,8020.123
16 abr 202429,0029,0528,2528,8528,8518.923
15 abr 202428,3029,4528,2529,1029,1036.441
12 abr 202429,5029,9027,7528,0528,0542.024
11 abr 202429,9030,6029,3029,5029,5049.463
10 abr 202429,9029,9529,0529,8529,8537.114
09 abr 202429,6029,9028,7029,6529,6534.418
08 abr 202428,6529,6028,3029,4529,4528.278
05 abr 202428,0028,7527,8528,6028,6025.559
04 abr 202428,8528,8527,8528,2528,2532.030
03 abr 202428,8029,6528,4528,7528,7595.437
02 abr 202430,5030,6527,7528,5528,5553.150
28 mar 202429,7031,1429,7030,3030,30102.012
27 mar 202429,0229,6428,1029,5829,5899.135
26 mar 202428,4629,6428,0029,0029,0073.846
25 mar 202427,5028,2427,0828,2428,2438.493
22 mar 202427,0027,5226,9627,4827,4862.181
21 mar 202427,0027,2026,2426,9626,96103.225
20 mar 202424,4826,1024,4826,1026,10103.029
19 mar 202424,5024,7423,2824,7424,74139.119
18 mar 202423,9624,7223,7424,4824,48161.598
15 mar 202422,5023,7422,5023,6623,66246.598
14 mar 202421,6022,9021,4422,8022,80358.424
13 mar 202420,3021,9219,9921,6421,64308.881
12 mar 202417,1120,4017,1119,9319,93348.130
11 mar 202416,7317,4516,7317,0217,0240.962
08 mar 202417,3517,9016,7916,8316,8351.452
07 mar 202416,2817,5416,1217,3017,3079.906
06 mar 202415,6816,5915,5516,0116,0130.075
05 mar 202415,8815,9615,5815,5815,588014
04 mar 202415,7215,9615,4815,9515,9514.350
01 mar 202416,0916,1615,4915,6515,6544.985
29 feb 202416,4916,6416,0716,1016,1044.217
28 feb 202416,9117,2816,5916,5916,5918.839
27 feb 202416,3817,1916,3816,8216,8228.675
26 feb 202416,2316,6116,2016,5316,5314.839
23 feb 202416,2916,3716,1816,3316,3324.610
22 feb 202416,4316,6715,9716,3916,3961.285
21 feb 202417,0917,3016,4316,4316,4352.607
20 feb 202416,9717,3216,8017,1917,1923.237
19 feb 202416,2517,3916,2517,0017,0062.496
16 feb 202416,6016,9816,5016,5416,5448.858
15 feb 202416,3017,0016,3016,6916,6945.889
14 feb 202415,9516,5915,9516,4516,4529.016
13 feb 202416,1616,3315,9516,1216,1221.925
12 feb 202416,2516,5315,9816,2316,2363.282
09 feb 202415,9316,2515,8215,9715,9769.992
08 feb 202415,2016,1015,2015,8515,8543.077
07 feb 202415,2315,7015,1915,2915,2937.340
06 feb 202415,1315,3214,8515,3215,3211.944
05 feb 202415,2015,5914,5615,2015,2060.197
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...