Mercados españoles cerrados

Temenos AG (TEMN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
57,75+0,15 (+0,26%)
Al cierre: 05:31PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202458,1058,3557,6057,7557,75578.719
25 abr 202459,0059,2056,3057,6057,60825.585
24 abr 202463,3564,0058,1558,9058,901.555.382
23 abr 202465,0065,5563,9064,5064,50210.020
22 abr 202466,5066,9565,0065,0065,00174.944
19 abr 202466,9067,7065,1566,0066,00369.104
18 abr 202466,5568,7066,5567,5067,50180.760
17 abr 202468,6069,3566,1566,7566,75279.425
16 abr 202473,0073,0068,3069,1569,15520.866
15 abr 202469,6575,1069,6573,4073,40769.791
12 abr 202462,5563,2561,0061,4061,40176.310
11 abr 202461,2562,2060,1562,2062,20199.436
10 abr 202462,3062,5560,5061,4061,40148.564
09 abr 202462,2562,8561,8562,1062,10124.042
08 abr 202461,9563,0561,9562,6062,60185.833
05 abr 202462,2062,7561,9061,9561,95156.299
04 abr 202462,2063,7062,2063,2563,25115.560
03 abr 202463,0063,2061,6562,3562,35179.212
02 abr 202464,4564,7063,2563,2563,25146.642
28 mar 202465,1065,4064,3864,4864,48200.405
27 mar 202466,1866,7465,4065,4065,40173.778
26 mar 202465,5866,4665,5866,3066,30165.316
25 mar 202464,9666,0064,8065,7065,70197.659
22 mar 202464,2265,3264,0665,3265,32203.503
21 mar 202463,3064,4262,7864,4064,40138.163
20 mar 202462,8663,4462,6462,8262,82131.781
19 mar 202463,6463,7862,2463,1663,16151.149
18 mar 202466,8666,9863,6863,6863,68210.548
15 mar 202466,2267,1266,2066,8066,80396.115
14 mar 202466,4467,0066,0066,8266,82235.380
13 mar 202466,3666,6865,8666,5466,54142.741
12 mar 202465,2666,3665,2665,6665,66188.884
11 mar 202465,6265,9064,6265,4065,40144.509
08 mar 202465,8066,4865,1666,2466,24170.719
07 mar 202466,3066,5065,5665,9065,90230.149
06 mar 202465,6266,9864,7066,3266,32352.246
05 mar 202466,5066,8666,2066,7066,70186.025
04 mar 202467,1067,2866,1667,2067,20161.836
01 mar 202466,5867,3866,5466,7866,78215.951
29 feb 202464,3067,8064,0066,3066,30519.653
28 feb 202465,0065,5664,3864,7464,74397.345
27 feb 202464,6865,4663,5864,9864,98149.257
26 feb 202464,3064,8463,7264,8264,82235.883
23 feb 202464,3265,7263,3864,2864,28378.176
22 feb 202463,0064,1461,5063,7863,78392.936
21 feb 202461,7862,3860,4261,4261,42484.374
20 feb 202467,2067,2060,6262,2462,24864.342
19 feb 202461,0066,6861,0065,9665,96662.031
16 feb 202463,4063,4057,5060,6260,621.194.999
15 feb 202489,3489,3458,5063,5463,541.977.979
14 feb 202487,5688,6687,5688,4888,48165.121
13 feb 202487,8888,3286,2887,3287,32261.976
12 feb 202489,0289,1688,1288,2288,22195.785
09 feb 202488,7088,8887,7288,8888,88385.183
08 feb 202488,6688,9287,9888,7088,70227.063
07 feb 202488,1889,1087,7088,3288,32166.283
06 feb 202489,2489,6888,1688,1688,16203.059
05 feb 202488,5489,4488,5489,0089,00236.733
02 feb 202489,2289,6887,9688,9888,98274.220
01 feb 202487,8088,6087,3288,2688,26222.413
31 ene 202487,6888,7287,6888,3888,38234.249
30 ene 202487,9688,8287,8088,5088,50288.185
29 ene 202487,2288,1886,7488,1888,18226.583
26 ene 202486,1288,0685,3487,8287,82222.463
25 ene 202487,0087,6486,4486,7086,70168.530
24 ene 202487,3287,4486,4287,1487,14189.701
23 ene 202486,1487,3285,9486,3286,32214.578
22 ene 202484,7286,8484,4286,3086,30321.569
19 ene 202486,7687,2882,9883,3883,38602.610
18 ene 202480,0081,2678,7481,2681,26275.014
17 ene 202478,5478,6677,0277,6077,60146.772
16 ene 202478,5879,0478,0278,8878,88109.608
15 ene 202479,2479,4278,7879,2479,2485.208
12 ene 202477,8680,0477,3479,9879,98198.689
11 ene 202478,2478,4876,8477,1477,14111.637
10 ene 202479,0479,1277,3877,7477,74146.874
09 ene 202478,8679,5478,0879,4079,40239.399
08 ene 202478,4280,9077,6278,3678,36534.815
05 ene 202474,3475,6274,0475,5075,50310.590
04 ene 202476,3476,6274,6675,2275,22188.754
03 ene 202477,0678,8275,8476,1076,10263.807
29 dic 202377,2679,4077,2678,2278,22121.506
28 dic 202377,6078,8077,0677,5077,50111.631
27 dic 202377,6678,8077,6678,2478,2455.928
22 dic 202377,8679,0677,3078,0678,06131.508
21 dic 202377,4078,2277,0678,0478,04155.560
20 dic 202377,0077,6076,4277,4077,4094.256
19 dic 202377,5678,3077,3477,3477,3498.658
18 dic 202377,2278,1877,1077,3877,38100.094
15 dic 202376,9878,0476,8077,6277,62291.152
14 dic 202377,5078,9276,4076,8276,82132.029
13 dic 202377,0077,3076,1676,5476,54141.492
12 dic 202376,6677,4676,5076,7076,70157.789
11 dic 202376,6277,2276,4077,1077,10132.368
08 dic 202376,1477,0675,8076,8276,82137.297
07 dic 202375,7876,6075,4876,2276,22149.735
06 dic 202375,7676,5875,3276,3476,34193.444
05 dic 202375,1076,1874,7275,7875,78211.100
04 dic 202374,0875,3074,0875,1875,18208.903
01 dic 202373,9674,6673,5274,2474,24156.118
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...