U.S. markets close in 50 minutes

Avolta AG (AVOLZ.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en CHF.
Añadir a la lista de seguimiento
38.36+0.74 (+1.97%)
Al cierre: 04:19PM BST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202437.6038.6437.6038.3638.3670,454
10 may 202436.8437.9636.8437.6237.6295,113
09 may 202436.7236.7236.7236.7236.72-
08 may 202436.8837.0236.2436.7236.7257,325
07 may 202436.7037.0036.4036.5636.5640,836
03 may 202435.5236.1035.4435.8735.8729,995
02 may 202435.5035.8834.7835.0835.0869,214
01 may 202434.9934.9934.9934.9934.99-
30 abr 202435.4035.5034.8034.9934.9966,047
29 abr 202434.9235.3234.8435.0835.0821,516
26 abr 202435.1235.2234.4434.7034.7064,839
25 abr 202435.0235.0234.2634.5034.5037,322
24 abr 202435.6435.8035.1335.2135.2136,811
23 abr 202435.3035.7435.0635.2635.2637,828
22 abr 202435.1835.6035.0235.0935.0942,461
19 abr 202434.1234.6233.6634.4934.4939,744
18 abr 202434.0834.5433.8434.4634.4638,818
17 abr 202434.4834.8434.1434.2034.2057,970
16 abr 202434.8834.9834.2634.6434.6465,051
15 abr 202435.6636.1835.3435.4035.4043,958
12 abr 202437.3237.3235.5635.7035.7046,364
11 abr 202437.3237.4036.5236.7636.7647,553
10 abr 202437.8038.0236.7837.3037.3084,640
09 abr 202438.0438.1837.3637.4937.4940,128
08 abr 202437.6638.0837.5037.9737.9732,638
05 abr 202437.5238.1237.2037.5437.5447,581
04 abr 202438.3038.5437.8838.0838.0873,428
03 abr 202436.3637.6636.3637.4637.4643,559
02 abr 202437.5037.8036.4836.6036.6063,605
28 mar 202436.2637.7036.2637.5537.55116,832
27 mar 202435.2835.9035.2835.6035.6055,583
26 mar 202433.8535.3033.8535.1935.1971,622
25 mar 202433.6033.9733.0733.9133.9157,220
22 mar 202434.4834.5333.6233.6233.6253,458
21 mar 202434.7935.4234.4234.4434.4440,081
20 mar 202434.6034.6534.3134.5634.5645,711
19 mar 202435.3735.4634.4634.8434.8445,794
18 mar 202435.5436.0335.4735.7135.7131,905
15 mar 202434.8436.2534.6135.6535.6565,605
14 mar 202435.3035.6034.8634.9134.9136,218
13 mar 202435.4936.1535.2635.4635.4661,106
12 mar 202435.3635.5734.9235.3235.3264,872
11 mar 202434.9035.4534.3234.8834.8861,877
08 mar 202436.3936.6434.3135.7135.71200,922
07 mar 202436.3337.2135.1936.0036.00142,842
06 mar 202434.7035.7134.7035.4735.4761,681
05 mar 202434.1434.5533.6434.4634.4643,187
04 mar 202434.9234.9434.4734.5534.5546,989
01 mar 202434.8035.3134.6434.9934.9927,902
29 feb 202435.3735.3734.4734.7434.7443,103
28 feb 202435.8635.9434.9235.2335.2332,770
27 feb 202435.7336.1935.4435.9435.9424,394
26 feb 202435.9436.1135.4535.6535.6518,097
23 feb 202435.8635.8635.3935.8335.8326,538
22 feb 202436.0636.3235.7135.7335.7332,855
21 feb 202435.1736.1235.1736.0836.0835,262
20 feb 202435.4035.7734.9535.2235.2241,314
19 feb 202435.3935.7135.2635.6335.6311,045
16 feb 202435.7535.9935.4235.5935.5922,527
15 feb 202435.4235.6735.3335.4035.4031,219
14 feb 202435.1235.4835.0035.2635.2629,338
13 feb 202435.0535.6634.5935.0135.0150,216
12 feb 202434.4735.3334.4635.1135.1126,328
09 feb 202434.3834.6433.7934.1034.1052,251
08 feb 202435.2435.3034.4434.4834.4833,264
07 feb 202435.0335.2234.4934.7534.7537,077
06 feb 202434.3135.4734.2635.3835.3869,214
05 feb 202434.3235.2733.8433.8433.8489,955
02 feb 202433.0834.1733.0833.7533.7557,835
01 feb 202432.9333.4032.7732.8632.8642,055
31 ene 202433.1033.5632.4233.2533.2579,565
30 ene 202433.0034.0932.8133.2333.23105,556
29 ene 202432.0932.1431.6031.8631.8634,259
26 ene 202432.2432.5431.9432.2732.2780,736
25 ene 202431.0032.0931.0032.0232.0260,908
24 ene 202430.9431.3130.7631.0031.0069,940
23 ene 202431.1431.2130.7630.8730.8756,268
22 ene 202431.0331.5730.8530.9330.9333,604
19 ene 202431.3931.3930.7430.9530.9519,210
18 ene 202431.3031.6031.0531.0731.0753,411
17 ene 202430.9531.1030.4431.0531.0558,587
16 ene 202430.9631.4230.8131.2831.2832,630
15 ene 202431.3131.4631.1331.3031.3019,247
12 ene 202432.3532.7231.1731.6731.6757,043
11 ene 202432.5533.2032.2432.4032.4056,494
10 ene 202432.2432.6332.2132.5132.5132,256
09 ene 202432.2632.6732.1532.3832.3827,753
08 ene 202432.1432.3331.2932.2932.2928,896
05 ene 202431.7632.0831.3231.9531.9535,415
04 ene 202432.3532.7031.9432.3032.3024,863
03 ene 202432.8933.2632.0732.3532.3556,601
02 ene 202433.0333.0333.0333.0333.03-
29 dic 202333.1733.2632.9833.0333.0318,432
28 dic 202333.4033.5433.0333.1633.1614,777
27 dic 202332.8933.5232.8933.4233.4230,657
22 dic 202333.1333.4032.7332.8732.8729,054
21 dic 202332.6933.4932.6033.3333.3327,860
20 dic 202332.9733.1432.5932.9632.9637,860
19 dic 202332.1532.8932.1532.6732.6734,640
18 dic 202332.2032.3131.8832.0432.0424,826
*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...