Mercados españoles cerrados en 3 hrs

SGS SA (SGSN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
81,64-0,32 (-0,39%)
A partir del 02:14PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202482,0082,4281,3681,6481,64130.264
24 abr 202481,6282,6281,3481,9681,96264.589
23 abr 202482,2282,3681,2681,5081,50443.699
22 abr 202482,5082,9082,2482,2482,24432.753
19 abr 202481,4082,1481,2682,0082,00454.677
18 abr 202481,5882,0081,1082,0082,00459.067
17 abr 202481,3481,9081,2881,4281,42326.589
16 abr 202480,7882,0080,5481,4481,44563.020
15 abr 202481,7281,7880,3880,4880,48544.721
12 abr 202482,2082,7481,6681,6681,66358.688
11 abr 202483,0883,2082,0282,0282,02427.265
10 abr 202483,5083,5082,4283,2083,20385.620
09 abr 202483,3483,7282,9683,2083,20247.478
08 abr 202483,6483,8482,7683,1683,16482.398
05 abr 202483,5284,0483,1884,0084,00502.274
04 abr 202484,8085,1683,7284,1684,16500.038
03 abr 202483,4884,7283,3284,4484,44432.683
02 abr 202484,4084,4883,0483,5883,58455.426
02 abr 20243.2 Dividendo
28 mar 202487,5887,7687,1887,5084,30379.710
27 mar 202486,4287,6686,0087,3684,17282.184
26 mar 202486,9287,2085,9686,5083,34323.459
25 mar 202487,4887,5286,9687,3284,13306.267
22 mar 202487,5087,8286,9487,0283,84268.209
21 mar 202486,9487,7886,2887,6084,40693.024
20 mar 202485,3086,5885,3085,8482,70437.734
19 mar 202484,8285,1284,6084,9881,87250.433
18 mar 202484,6685,3484,4084,9081,80391.138
15 mar 202484,9285,5484,2884,4681,37931.376
14 mar 202487,8288,0885,0285,3282,20717.410
13 mar 202487,9488,3487,5488,2284,99336.684
12 mar 202487,3687,6686,4687,6684,45349.615
11 mar 202487,0087,4686,7287,1683,97360.763
08 mar 202486,8687,4086,7687,2684,07197.628
07 mar 202486,9487,2686,3086,7883,61492.996
06 mar 202486,3687,2086,0487,2084,01512.429
05 mar 202484,2086,6084,2086,6083,43926.347
04 mar 202484,6684,8883,9684,3481,26291.363
01 mar 202484,9085,1684,3284,7481,64378.733
29 feb 202484,4885,0284,1284,8081,70654.008
28 feb 202484,2084,4283,9684,1081,02314.125
27 feb 202484,3884,5083,8084,1081,02235.307
26 feb 202485,4085,8684,2484,2481,16399.618
23 feb 202485,3885,9885,1485,8682,72359.753
22 feb 202484,6485,9084,6485,2082,08454.450
21 feb 202484,7285,1484,2884,3281,24431.155
20 feb 202484,5884,9084,4284,6881,58317.685
19 feb 202484,5284,8284,0884,6681,56339.908
16 feb 202483,7284,7683,5484,6281,53294.365
15 feb 202483,7884,0283,3883,4880,43311.029
14 feb 202482,9683,6082,8083,1280,08423.815
13 feb 202482,7683,4882,3283,1080,06614.462
12 feb 202483,5683,8082,5682,6879,66359.452
09 feb 202483,1083,2481,7082,3679,35447.921
08 feb 202482,8883,1482,1283,1480,10634.749
07 feb 202482,0082,5881,7282,3079,29473.231
06 feb 202480,9282,2280,9281,7278,73557.586
05 feb 202479,8480,8679,8280,7677,81415.178
02 feb 202480,6681,0880,1680,3077,36368.349
01 feb 202480,0080,4879,7080,1877,25323.846
31 ene 202480,4680,7480,0080,0477,11464.321
30 ene 202480,2281,1079,9680,4077,46403.214
29 ene 202481,5082,0079,7479,7876,86468.123
26 ene 202477,0882,9077,0081,8678,871.498.952
25 ene 202475,5075,6274,4475,0672,31344.337
24 ene 202475,4476,0475,2875,5872,82514.973
23 ene 202474,8476,1674,5075,0872,33506.678
22 ene 202473,4274,2673,4073,9071,20311.167
19 ene 202473,3873,7473,0273,2870,60309.825
18 ene 202472,5873,3472,2273,0670,39394.929
17 ene 202472,9273,1272,2472,6670,00344.001
16 ene 202472,8673,5872,7673,0270,35330.428
15 ene 202473,6073,6873,1673,3270,64304.259
12 ene 202473,0873,9272,7473,4070,72399.131
11 ene 202472,5473,1071,9071,9069,27467.783
10 ene 202470,4671,1869,6270,3267,75513.399
09 ene 202472,0072,2871,1671,7269,10276.100
08 ene 202474,1074,3269,9671,8669,23806.628
05 ene 202474,9275,2073,5874,3071,58294.404
04 ene 202472,9075,3872,9075,3872,62522.867
03 ene 202472,7073,1472,2072,7870,12353.017
29 dic 202372,5872,6272,0872,5469,89139.638
28 dic 202372,1272,6272,0872,1869,54155.365
27 dic 202372,0872,7671,9872,1669,52322.894
22 dic 202372,6273,0672,1672,2069,56202.648
21 dic 202373,1273,2872,2872,9870,31225.292
20 dic 202372,6673,8072,6273,4670,77382.396
19 dic 202372,9073,5872,9073,5870,89272.239
18 dic 202373,0273,2472,4272,8870,21329.722
15 dic 202373,9874,2472,9873,2870,60753.406
14 dic 202373,9674,6073,8074,2071,49590.225
13 dic 202373,4073,6673,0873,1670,48294.606
12 dic 202373,6673,6673,2473,4270,73344.692
11 dic 202373,3473,7473,0073,5670,87236.879
08 dic 202373,3873,7473,0473,1670,48344.046
07 dic 202374,3274,5473,3873,3870,70292.115
06 dic 202373,7074,6473,0274,3271,60434.546
05 dic 202373,9874,5073,6273,8071,10264.910
04 dic 202374,3274,5473,7273,7471,04195.979
01 dic 202374,1074,8274,0674,5071,78326.887
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...