Mercados españoles cerrados

Vetropack Holding AG (VETN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
30,75-0,10 (-0,32%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202430,8031,2530,7030,7530,7514.062
02 may 202431,6031,6030,8030,8530,8528.874
30 abr 202431,0031,6531,0031,1031,1016.269
29 abr 202430,9031,3530,7531,3531,3522.322
29 abr 20241 Dividendo
26 abr 202431,0031,9031,0031,7530,7515.612
25 abr 202431,2032,0030,9031,0530,0746.350
24 abr 202431,2531,8031,0031,4030,4115.782
23 abr 202431,8531,9031,2531,4530,4616.741
22 abr 202431,2032,0531,2032,0030,9918.133
19 abr 202430,7031,8030,4531,6030,6027.496
18 abr 202431,2531,5530,8031,2030,2216.000
17 abr 202431,3031,5531,2531,4030,4114.577
16 abr 202431,3031,7031,3031,3530,3620.763
15 abr 202431,5531,7031,3031,5030,5114.018
12 abr 202432,1032,2031,5531,6530,6523.126
11 abr 202431,9032,1031,5031,9030,9015.316
10 abr 202432,0532,3031,6031,6030,6028.338
09 abr 202431,9532,5031,9532,3031,289840
08 abr 202432,1532,8031,9532,6531,6219.211
05 abr 202432,5532,7531,9532,1531,1420.591
04 abr 202433,0033,0032,2032,6531,6230.638
03 abr 202432,0032,6531,8032,6531,6230.300
02 abr 202432,4532,6531,5031,5030,5141.853
28 mar 202432,4033,0032,0032,5531,5243.607
27 mar 202431,3032,6531,2032,2531,2329.188
26 mar 202431,0531,8530,8531,0530,0732.041
25 mar 202431,2532,0530,7031,3530,3662.223
22 mar 202433,4033,4031,5031,5030,5171.257
21 mar 202434,6035,0033,1033,1032,0652.452
20 mar 202435,8535,8533,2534,8033,7071.333
19 mar 202438,0038,0033,7534,3033,22124.645
18 mar 202440,7040,9539,9540,2538,9818.604
15 mar 202441,0041,4540,5040,9039,6121.475
14 mar 202440,6041,1040,2040,4039,1313.751
13 mar 202440,6541,2540,1540,4039,1315.667
12 mar 202439,9041,4039,6041,2039,9028.050
11 mar 202438,5039,9038,1539,9038,6452.161
08 mar 202436,8539,6036,5538,5537,3466.586
07 mar 202435,1036,1535,1035,9534,8210.520
06 mar 202435,5035,5035,1035,4534,335528
05 mar 202435,6535,7035,1035,4034,2911.453
04 mar 202436,2036,4035,5035,8034,675935
01 mar 202436,2036,3535,4036,2035,0622.765
29 feb 202435,9036,2035,8035,8034,6718.765
28 feb 202435,2035,9035,2035,6034,484361
27 feb 202435,0536,1535,0536,0534,9121.005
26 feb 202435,5035,7035,0035,1033,998977
23 feb 202435,0035,7035,0035,6034,487893
22 feb 202435,0035,3534,7535,2534,1411.522
21 feb 202435,5035,5034,7534,7533,6612.946
20 feb 202435,0035,8534,8535,2534,1416.839
19 feb 202435,0035,1534,2534,7533,6612.931
16 feb 202434,2035,1534,2034,7533,6610.456
15 feb 202434,1034,8534,1034,1533,0716.250
14 feb 202434,5034,5534,1534,5033,417642
13 feb 202435,4035,4034,4534,6533,5616.070
12 feb 202435,4535,7034,7535,2034,0910.322
09 feb 202434,5034,7034,4034,6033,5116.646
08 feb 202435,1035,2034,5034,6033,5118.100
07 feb 202436,3036,3034,1535,0033,9036.527
06 feb 202436,6536,6535,7536,3535,2110.009
05 feb 202436,8536,9036,2536,5035,3510.335
02 feb 202437,2537,8036,6037,2036,035602
01 feb 202437,3537,8536,6036,6035,456355
31 ene 202437,5038,4037,5037,6036,429763
30 ene 202438,0038,0036,7537,5536,3710.526
29 ene 202437,5037,9036,7537,7536,5614.905
26 ene 202436,7537,7536,6537,7536,568441
25 ene 202436,4036,8036,1036,8035,644150
24 ene 202436,0036,5035,8036,2035,067939
23 ene 202435,6036,5035,6036,0534,918400
22 ene 202435,3536,3035,2036,0034,875654
19 ene 202435,7035,9035,0535,3034,199532
18 ene 202435,4036,0035,3535,7034,584675
17 ene 202435,8035,8035,0035,0533,9511.066
16 ene 202436,5036,5035,5535,7534,626986
15 ene 202436,8037,0536,5036,5535,408213
12 ene 202436,6537,6036,6537,4536,2715.283
11 ene 202437,3037,5536,6036,6035,4510.029
10 ene 202437,5037,5537,0037,5036,323086
09 ene 202437,4537,8036,8537,0535,888704
08 ene 202437,3538,0037,3538,0036,805580
05 ene 202438,5038,5037,4038,1036,905335
04 ene 202439,0039,1038,0038,6537,4311.209
03 ene 202439,2039,2037,3037,3536,1712.157
29 dic 202340,2040,2038,8039,1037,874383
28 dic 202339,3039,3038,7038,7537,532669
27 dic 202339,8040,2539,3039,5038,266625
22 dic 202339,2039,9539,0039,5538,308092
21 dic 202339,7039,7039,0039,3538,117332
20 dic 202339,1039,3539,0039,3538,115650
19 dic 202337,6039,7037,6039,4038,1615.117
18 dic 202338,4038,7537,8038,0536,856966
15 dic 202338,1038,8538,1038,4537,2412.570
14 dic 202336,4038,4536,4038,1036,9016.114
13 dic 202336,5037,2536,2536,2535,1114.648
12 dic 202336,9536,9535,9036,5035,3524.044
11 dic 202336,6537,0536,3037,0535,885657
08 dic 202336,1036,6535,9036,3035,167674
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...