Mercados españoles cerrados

Sulzer Ltd (SUN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
118,20-2,20 (-1,83%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024119,80120,20117,60118,20118,2034.956
14 may 2024118,60120,80118,40120,40120,4043.631
13 may 2024119,40120,00118,40120,00120,0038.641
10 may 2024118,20120,00117,60120,00120,0044.670
08 may 2024116,00117,40115,00117,40117,4068.832
07 may 2024115,80116,80115,00116,40116,4037.326
06 may 2024113,60116,00113,40115,80115,8041.021
03 may 2024112,20113,60112,00113,40113,4033.970
02 may 2024112,00112,40111,00112,20112,2028.350
30 abr 2024112,20112,60111,00111,60111,6020.255
29 abr 2024110,60112,80110,60112,20112,2032.725
26 abr 2024108,00110,80108,00110,60110,6016.003
25 abr 2024110,60110,60108,20109,00109,0033.467
24 abr 2024111,80111,80110,60110,60110,6017.561
23 abr 2024110,00111,60108,20110,80110,8028.986
22 abr 2024110,80112,20109,60110,80110,8039.712
19 abr 2024108,60109,60107,40109,20109,2059.347
18 abr 2024111,00111,60107,60110,20110,2059.717
18 abr 20243.75 Dividendo
17 abr 2024113,60116,00113,60114,20110,4552.126
16 abr 2024114,00114,60112,20114,20110,4548.968
15 abr 2024112,60115,60112,60114,80111,0376.879
12 abr 2024114,00114,00111,80112,60108,9027.204
11 abr 2024113,00113,60112,00113,20109,4839.318
10 abr 2024111,00113,00110,80113,00109,29123.091
09 abr 2024112,20113,00109,00109,00105,4255.719
08 abr 2024113,80114,40112,40112,40108,7127.981
05 abr 2024112,00114,00111,00114,00110,2650.098
04 abr 2024114,20114,20112,40113,60109,8750.680
03 abr 2024110,40114,20110,20113,00109,2959.136
02 abr 2024111,80113,40110,80111,20107,5560.620
28 mar 2024108,70110,30108,20109,70106,1057.249
27 mar 2024108,10109,80107,80108,30104,7473.260
26 mar 2024106,10108,00106,10107,50103,9728.571
25 mar 2024105,90106,70105,20106,00102,5232.679
22 mar 2024104,70105,90104,70105,80102,3328.080
21 mar 2024103,10105,10103,00105,10101,6553.401
20 mar 2024101,90102,60101,00102,2098,8432.001
19 mar 2024102,00102,50100,50102,5099,1323.235
18 mar 2024102,50103,00101,30101,4098,0730.550
15 mar 2024102,80104,60102,40102,4099,04170.263
14 mar 2024102,70104,40102,60103,80100,3940.856
13 mar 2024102,70103,00101,90102,7099,3326.582
12 mar 2024101,50103,00101,50103,0099,6232.405
11 mar 2024100,40101,40100,40101,3097,9719.358
08 mar 2024102,00102,40101,10101,8098,4628.006
07 mar 2024102,80102,80101,50102,1098,7522.060
06 mar 2024101,80102,20100,70102,0098,6536.875
05 mar 2024103,00103,70101,60102,5099,1334.871
04 mar 2024104,70104,70102,50103,3099,9141.359
01 mar 2024104,00104,90103,50104,40100,9748.473
29 feb 2024102,10103,80102,10103,40100,0060.958
28 feb 2024101,40102,80100,90102,0098,6580.609
27 feb 202498,95101,6097,00100,8097,4997.566
26 feb 202495,5099,7095,2599,0595,80118.767
23 feb 202492,9596,3090,6595,9592,80108.845
22 feb 202490,0096,9090,0095,7092,56126.317
21 feb 202488,7088,7087,1587,5584,6836.209
20 feb 202489,0589,0586,4587,1584,2928.885
19 feb 202488,2589,1088,0088,8585,9312.424
16 feb 202488,0089,6587,6089,4086,4622.190
15 feb 202487,3588,9587,3087,5584,6821.603
14 feb 202486,0087,7086,0087,4084,539713
13 feb 202488,0088,0086,1586,8083,9513.544
12 feb 202486,9088,0086,8087,7084,8211.573
09 feb 202488,0088,0086,5086,8083,9513.420
08 feb 202486,8088,4086,8087,4584,5817.246
07 feb 202485,9586,7085,4586,7083,8524.852
06 feb 202486,2086,2085,1085,9583,1313.611
05 feb 202485,4086,5084,5085,3082,5018.707
02 feb 202486,5086,9085,3085,8583,0316.441
01 feb 202482,8086,3082,3085,9583,1331.494
31 ene 202484,7085,2083,7083,7581,0035.290
30 ene 202485,0085,0084,0085,0082,2117.832
29 ene 202484,2584,7083,5084,1081,3433.742
26 ene 202484,5085,0083,8585,0082,2121.330
25 ene 202484,1584,9583,8083,8081,0519.812
24 ene 202484,5585,2084,1584,4581,6833.483
23 ene 202484,8084,8583,8084,2581,4823.776
22 ene 202483,8584,6083,0584,1581,3928.725
19 ene 202485,5585,5581,4582,4579,7479.301
18 ene 202484,2085,0083,7084,5581,7727.119
17 ene 202484,0084,0582,3584,0081,2420.858
16 ene 202484,0085,3083,8585,2582,4527.687
15 ene 202485,8586,0584,4084,5581,7725.669
12 ene 202487,2587,6086,4587,4084,5323.568
11 ene 202485,9587,2085,8086,3083,4722.907
10 ene 202484,9585,9584,8585,5582,7427.733
09 ene 202484,8585,4084,0084,8582,0623.725
08 ene 202484,4084,6083,0084,5581,7718.406
05 ene 202483,3084,6582,9584,2581,4824.508
04 ene 202484,0084,1583,4083,9581,1930.287
03 ene 202486,4586,4582,9583,2580,5237.239
29 dic 202385,5086,2585,0085,9083,0831.271
28 dic 202386,3586,9085,5585,5582,7413.440
27 dic 202386,8587,3085,8086,8083,9540.726
22 dic 202386,2087,1585,6586,9584,0967.056
21 dic 202386,5086,5085,4086,2583,4250.981
20 dic 202386,2086,5585,4586,4583,6154.303
19 dic 202384,7086,5084,7086,0083,1848.220
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...