U.S. markets closed

ams-OSRAM AG (AMSZ.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en CHF.
Añadir a la lista de seguimiento
1.3830+0.0255 (+1.88%)
Al cierre: 04:19PM BST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20241.38001.39751.36451.38301.3830594,587
16 may 20241.40001.40751.35651.35751.3575668,834
15 may 20241.34801.40001.33301.37651.3765771,185
14 may 20241.26651.33151.26501.33151.33151,117,221
13 may 20241.26951.27051.21551.24501.2450523,341
10 may 20241.22801.28151.22451.25251.25251,235,518
09 may 20241.20151.20151.20151.20151.2015-
08 may 20241.23001.23701.19151.20151.2015842,351
07 may 20241.22051.23851.20951.22651.2265956,332
03 may 20241.16051.22501.15251.20051.2005999,632
02 may 20241.12051.16951.11701.13501.13501,330,024
01 may 20241.11651.11651.11651.11651.1165-
30 abr 20241.12001.13001.09401.11651.11652,433,549
29 abr 20241.04901.13601.04901.12351.1235883,658
26 abr 20241.03751.11301.02201.03951.03951,250,602
25 abr 20241.00501.07000.97001.03801.0380921,892
24 abr 20240.99601.06250.97961.02901.02901,970,394
23 abr 20240.95500.97040.94180.96800.9680852,313
22 abr 20240.94880.96480.92720.93320.93321,045,945
19 abr 20240.92640.94160.92000.93440.93441,154,785
18 abr 20240.96020.96540.92380.94200.94201,720,339
17 abr 20240.95080.97860.95080.95920.95921,451,169
16 abr 20240.94420.98360.93210.97220.97221,559,769
15 abr 20240.99261.02250.96120.96940.96942,403,070
12 abr 20241.05101.08351.00051.01001.0100839,116
11 abr 20241.03301.06351.02301.03401.03401,202,137
10 abr 20241.08851.10151.02301.03951.0395844,667
09 abr 20241.05201.09801.03851.07151.07151,135,921
08 abr 20241.03001.07401.02751.05431.0543755,657
05 abr 20241.01951.03150.97841.02301.02301,484,016
04 abr 20241.02501.06951.02101.04251.04251,591,247
03 abr 20241.01601.02100.98501.01951.01952,571,672
02 abr 20241.06001.07851.00301.01001.01001,657,394
28 mar 20241.10651.11001.05101.05451.05451,038,474
27 mar 20241.08351.11301.07251.09551.0955917,851
26 mar 20241.09151.10651.05701.08601.0860702,948
25 mar 20241.07601.10801.07601.09031.0903928,334
22 mar 20241.04851.08201.04151.07451.0745853,657
21 mar 20241.02001.08801.01501.07201.07202,799,794
20 mar 20240.97381.02250.94581.01101.01103,175,686
19 mar 20241.09051.09500.97460.99220.99223,387,638
18 mar 20241.09151.10701.06601.08851.08852,222,355
15 mar 20241.06501.10201.05301.07751.07751,958,832
14 mar 20241.20851.21101.08701.10151.10151,141,558
13 mar 20241.18501.22701.18501.20001.20002,618,316
12 mar 20241.13051.18751.08501.17151.17152,869,375
11 mar 20241.12501.16801.10731.16551.16551,998,241
08 mar 20241.28851.28851.16301.17351.17352,297,446
07 mar 20241.38401.38501.28451.28851.28852,388,174
06 mar 20241.35301.41001.35301.38351.38351,688,372
05 mar 20241.34051.40401.32351.36301.36301,427,394
04 mar 20241.31801.34531.28701.33151.33151,403,541
01 mar 20241.35701.35801.22901.32251.32253,378,751
29 feb 20241.50251.50251.20801.36601.366011,021,258
28 feb 20242.25952.27002.17802.20302.2030465,731
27 feb 20242.24802.30302.21702.26902.2690516,338
26 feb 20242.18102.26302.18002.25502.2550414,926
23 feb 20242.16002.24002.14302.19102.19101,646,761
22 feb 20242.12902.17502.10902.15102.1510568,874
21 feb 20242.07302.11802.04302.06302.0630424,024
20 feb 20242.11202.12002.05002.06402.0640845,993
19 feb 20242.19702.20602.12502.13002.1300439,430
16 feb 20242.27602.31202.20202.21002.2100451,873
15 feb 20242.19102.30402.17302.24302.2430707,236
14 feb 20242.21402.21402.11102.15402.15401,153,366
13 feb 20242.32002.33302.18902.22402.2240816,306
12 feb 20242.25002.35102.22002.27802.27801,042,466
09 feb 20242.03302.35902.03302.20302.20302,451,027
08 feb 20241.91351.95601.87301.95301.9530932,762
07 feb 20241.96402.02301.88601.90101.9010702,393
06 feb 20242.02602.09101.93552.02302.0230879,412
05 feb 20242.03002.03401.98302.03002.0300632,074
02 feb 20242.04302.12802.01702.02402.02401,185,135
01 feb 20242.02202.08502.01902.02802.0280609,433
31 ene 20242.14002.14002.05102.06302.0630984,044
30 ene 20242.20702.20702.13702.15502.1550770,388
29 ene 20242.19002.20102.12702.18602.1860718,871
26 ene 20242.23502.25402.16502.22252.2225899,669
25 ene 20242.22002.25802.18402.22502.22501,047,116
24 ene 20242.25202.37202.24102.24702.24701,779,837
23 ene 20242.16602.22302.12702.20302.20301,080,603
22 ene 20242.05102.15002.04902.12702.12701,074,099
19 ene 20241.97682.01701.92851.98501.9850680,663
18 ene 20242.02102.05101.93751.94101.9410796,757
17 ene 20241.98551.99301.89301.93901.9390898,545
16 ene 20242.03402.06701.99702.05202.0520894,226
15 ene 20242.05802.09302.03002.07702.0770548,808
12 ene 20242.02302.10701.99002.05502.05501,880,974
11 ene 20241.99051.99051.90951.95751.95751,135,488
10 ene 20241.99602.02001.95701.97901.97901,257,038
09 ene 20241.97852.00401.91301.98051.98051,003,687
08 ene 20241.96202.01001.91151.99251.99251,380,898
05 ene 20241.91051.98001.87901.95451.9545947,236
04 ene 20242.00902.04001.92151.94801.94802,357,815
03 ene 20242.11302.11701.98602.00202.00202,531,747
02 ene 20242.11902.11902.11902.11902.1190-
29 dic 20232.17102.19202.11902.11902.1190511,131
28 dic 20232.24702.24702.15502.16602.1660836,042
27 dic 20232.25002.31602.21502.24502.2450893,563
22 dic 20232.22702.27802.17202.25402.2540484,692
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...