Mercados españoles abiertos en 8 hrs 9 min

Valiant Holding AG (VATN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
110,20+0,80 (+0,73%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024109,40111,00108,60110,20110,2035.496
02 may 2024107,80109,40107,40109,40109,4024.557
30 abr 2024108,60109,20107,40107,40107,4015.861
29 abr 2024108,20108,60107,60108,60108,6013.729
26 abr 2024108,60109,00108,00108,20108,208073
25 abr 2024107,40108,40107,20108,00108,0012.166
24 abr 2024108,60108,60107,40107,40107,409562
23 abr 2024108,20108,40107,20108,40108,4015.125
22 abr 2024109,20109,20107,40108,20108,2015.494
19 abr 2024107,60109,00107,20109,00109,0011.465
18 abr 2024107,60108,80107,40108,80108,8010.231
17 abr 2024106,60108,20106,60107,60107,606993
16 abr 2024108,40108,40106,60106,80106,8013.965
15 abr 2024108,00109,00107,20108,80108,8026.028
12 abr 2024108,80109,40108,00108,40108,4016.901
11 abr 2024109,60109,60108,00108,60108,6025.901
10 abr 2024108,60109,20107,80109,20109,2015.501
09 abr 2024108,60108,80107,80108,20108,2012.217
08 abr 2024107,60108,80107,20108,80108,8014.803
05 abr 2024106,80107,20106,20107,20107,2013.175
04 abr 2024107,60108,00106,20106,80106,8024.917
03 abr 2024106,40107,60106,40107,60107,6027.203
02 abr 2024106,40108,00106,20107,00107,0033.624
28 mar 2024106,20106,40105,60105,80105,8020.895
27 mar 2024105,80106,60105,60106,20106,206777
26 mar 2024105,40106,40105,00106,20106,2012.034
25 mar 2024104,60105,80104,60105,80105,8013.918
22 mar 2024104,40105,40104,40104,60104,6015.466
21 mar 2024105,40105,60104,40105,00105,0029.691
20 mar 2024105,00106,40104,60105,00105,0025.675
19 mar 2024103,40105,40103,40105,40105,4016.666
18 mar 2024104,20104,80103,00103,80103,8023.724
15 mar 2024104,20104,40103,40104,20104,2020.145
14 mar 2024105,00105,20103,60104,00104,0024.519
13 mar 2024105,20105,20104,40104,80104,8014.118
12 mar 2024104,20105,20104,20105,00105,0016.016
11 mar 2024103,40104,20103,00104,20104,2012.674
08 mar 2024104,20104,60103,40104,00104,0011.663
07 mar 2024104,00104,80103,60103,80103,8011.901
06 mar 2024103,80104,00103,20104,00104,0013.712
05 mar 2024103,00104,00102,60103,80103,8014.430
04 mar 2024103,00104,00102,80103,40103,4013.677
01 mar 2024102,80103,60102,00102,60102,6018.656
29 feb 2024103,60104,00102,40102,60102,6024.199
28 feb 2024103,40104,40103,00104,00104,0021.737
27 feb 2024101,00103,20101,00103,20103,2028.472
26 feb 2024102,00102,60101,00101,40101,40134.241
23 feb 2024103,00103,60101,60102,00102,0062.284
22 feb 2024102,20102,60101,20102,40102,4023.703
21 feb 2024102,00102,40101,00101,60101,6027.184
20 feb 2024101,60102,40101,40102,00102,0024.054
19 feb 2024102,40102,60101,60101,80101,8012.043
16 feb 2024102,80102,80101,60102,00102,0013.227
15 feb 2024101,60102,40100,60102,40102,4014.659
14 feb 2024102,00102,40101,40101,40101,407866
13 feb 2024102,40102,40101,40101,60101,6017.642
12 feb 2024102,20102,40101,40102,00102,0011.680
09 feb 2024102,00102,80100,80101,60101,6024.899
08 feb 2024103,40104,00102,00102,40102,4020.380
07 feb 2024102,80103,20102,20103,00103,0017.712
06 feb 2024104,60105,00103,00103,00103,0021.139
05 feb 2024105,40105,60104,20104,60104,6017.312
02 feb 2024105,20106,60104,80105,00105,0024.473
01 feb 2024103,20105,80103,00104,80104,8034.175
31 ene 2024103,60104,20102,60103,40103,4035.586
30 ene 2024103,40103,40102,40103,00103,009719
29 ene 2024103,60103,60102,60103,40103,409857
26 ene 2024102,60103,60102,40103,60103,6023.508
25 ene 2024102,00102,80101,20102,80102,8017.545
24 ene 2024101,40102,00101,00101,60101,6010.477
23 ene 2024102,00102,20101,00101,80101,8010.831
22 ene 2024101,60102,20100,20101,80101,8016.528
19 ene 2024101,00102,40100,80101,60101,6023.250
18 ene 202498,80101,4098,00100,40100,4026.733
17 ene 202497,5097,7096,6097,7097,7017.313
16 ene 202498,0098,0096,8097,7097,706669
15 ene 202497,6097,9097,1097,7097,706944
12 ene 202496,0098,0096,0097,6097,606871
11 ene 202496,9097,5096,1097,2097,2012.731
10 ene 202496,2096,8096,0096,8096,807842
09 ene 202496,1096,9095,9096,9096,9013.446
08 ene 202496,5096,8096,1096,4096,408477
05 ene 202496,7097,2095,8096,5096,5015.810
04 ene 202496,7097,3095,8097,3097,3015.942
03 ene 202495,3096,2095,3096,1096,1011.988
29 dic 202395,3095,7095,0095,4095,4011.052
28 dic 202395,0095,4094,8095,0095,0014.373
27 dic 202394,8095,0094,3094,8094,807377
22 dic 202394,8094,8094,1094,8094,807511
21 dic 202394,9094,9094,1094,3094,306594
20 dic 202394,7094,9094,0094,7094,7013.227
19 dic 202394,7094,7093,5094,1094,1018.179
18 dic 202394,0094,2093,4093,8093,8011.525
15 dic 202394,1094,6093,6093,9093,9018.728
14 dic 202394,3094,7093,5093,9093,9018.213
13 dic 202393,6094,4093,4093,5093,5012.160
12 dic 202393,9094,3093,2093,3093,3020.474
11 dic 202394,8095,5093,2093,6093,6017.865
08 dic 202394,0094,8092,9094,5094,5019.541
07 dic 202393,2093,6092,8093,0093,0018.438
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...