Mercados españoles cerrados

Straumann Holding AG (SAUHF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
146,74+4,31 (+3,03%)
Al cierre: 03:19PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024145,86158,60143,27146,74146,74300
25 abr 2024138,97150,98138,97142,43142,43200
24 abr 2024146,53155,60142,40147,35147,35300
23 abr 2024153,90157,34142,51157,34157,34500
22 abr 2024145,90154,07141,54144,38144,38300
19 abr 2024146,96147,38145,23145,65145,65300
18 abr 2024141,12154,25141,12142,30142,30300
17 abr 2024145,98153,43144,19150,00150,00200
16 abr 2024153,73153,73143,61144,74144,74300
16 abr 20240.933 Dividendo
15 abr 2024152,01159,54149,16149,16148,23400
12 abr 2024152,75153,50150,59151,51150,56500
11 abr 2024155,35157,10153,95155,15154,18100
10 abr 2024148,70155,25148,70152,03151,08400
09 abr 2024155,87159,60155,87157,65156,66500
08 abr 2024153,96161,71148,96148,96148,03100
05 abr 2024158,35158,92149,22151,34150,39400
04 abr 2024151,57155,85151,57152,56151,61100
03 abr 2024158,30159,84147,78150,56149,62500
02 abr 2024159,27159,27153,50155,20154,23100
01 abr 2024154,89167,04153,66153,90152,94500
28 mar 2024154,60160,85154,60160,85159,84300
27 mar 2024155,30164,85155,29159,15158,15600
26 mar 2024154,92158,00154,92156,60155,62200
25 mar 2024151,38163,50148,90154,40153,43300
22 mar 2024166,19166,25154,87157,30156,32200
21 mar 2024161,02165,40161,02163,60162,58100
20 mar 2024166,77166,77155,67156,69155,71200
19 mar 2024164,96165,47152,29161,65160,64200
18 mar 2024167,42167,58153,67156,97155,99100
15 mar 2024168,90168,90161,13161,13160,12200
14 mar 2024172,60172,60164,41165,98164,94100
13 mar 2024175,10175,10162,22167,20166,15300
12 mar 2024168,37168,77164,64164,80163,774300
11 mar 2024173,62173,62164,93165,35164,32200
08 mar 2024168,31172,95168,31170,50169,43300
07 mar 2024169,24171,47168,00168,90167,84300
06 mar 2024164,30166,95164,30166,70165,66200
05 mar 2024163,40163,40161,10161,10160,09100
04 mar 2024161,35164,50161,35161,70160,69300
01 mar 2024164,49164,49158,55160,74159,73100
29 feb 2024158,25159,15156,90158,85157,86500
28 feb 2024168,12168,12161,10161,15160,14300
27 feb 2024164,55167,90163,35166,85165,81100
26 feb 2024167,05169,50165,90166,15165,11300
23 feb 2024167,65168,10163,78164,05163,02500
22 feb 2024167,45168,50164,85164,90163,87400
21 feb 2024164,91164,91160,82160,82159,81300
20 feb 2024166,00167,71163,25164,10163,07400
16 feb 2024161,75165,40161,06162,10161,09200
15 feb 2024162,50163,59160,50163,59162,57300
14 feb 2024156,25159,15154,50154,50153,533300
13 feb 2024153,25156,20152,85156,20155,22600
12 feb 2024155,25161,31155,25161,18160,17400
09 feb 2024156,80159,85156,35159,85158,85100
08 feb 2024157,00157,15153,50153,85152,89200
07 feb 2024157,00157,15153,55153,55152,59100
06 feb 2024156,23159,31155,85156,10155,12700
05 feb 2024158,15158,15154,60157,94156,95200
02 feb 2024154,45157,40153,85154,10153,14100
01 feb 2024163,20163,20158,02158,37157,38300
31 ene 2024152,45156,36151,60156,36155,38300
30 ene 2024155,50157,65153,50154,60153,63200
29 ene 2024156,00157,70153,75154,60153,63400
26 ene 2024155,95156,40152,85153,10152,14200
25 ene 2024152,00152,50149,00149,05148,12200
24 ene 2024154,45154,45151,05151,30150,35400
23 ene 2024149,70151,80148,10151,65150,70400
22 ene 2024154,25156,50151,00152,10151,15800
19 ene 2024151,55153,25148,75149,05148,12800
18 ene 2024154,93154,94148,70152,25151,30500
17 ene 2024146,25149,75144,50145,55144,64700
16 ene 2024145,20149,00145,00148,20147,27400
12 ene 2024151,20154,25148,50150,52149,58400
11 ene 2024155,50155,50151,10151,55150,60300
10 ene 2024151,50154,20151,05151,05150,11300
09 ene 2024151,75154,95151,55151,55150,60300
08 ene 2024153,55155,20150,75154,95153,982400
05 ene 2024151,00152,70149,25149,30148,37600
04 ene 2024152,50154,75150,30153,65152,69100
03 ene 2024152,00153,95149,50150,80149,861100
02 ene 2024160,60161,30157,20157,40156,42500
29 dic 2023160,25163,25159,20159,37158,37200
28 dic 2023163,25164,00158,90162,35161,33200
27 dic 2023156,75163,65156,75160,35159,35400
26 dic 2023156,75162,75155,00156,75155,77400
22 dic 2023156,75162,85156,75156,75155,77900
21 dic 2023161,75161,75156,11156,11155,13800
20 dic 2023153,77162,75153,77156,65155,671000
19 dic 2023157,55157,75153,57157,55156,56600
18 dic 2023154,58157,32152,55152,55151,601200
15 dic 2023159,00160,18156,30156,98156,00400
14 dic 2023156,00159,93155,75156,58155,601100
13 dic 2023139,75142,25138,65142,25141,36400
12 dic 2023139,10140,28136,40137,00136,141500
11 dic 2023135,65137,80133,75134,95134,111400
08 dic 2023135,60137,85134,20134,25133,41600
07 dic 2023133,35136,60132,95133,15132,32700
06 dic 2023132,65136,30132,65133,20132,377600
05 dic 2023132,90134,35130,75130,75129,93800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...