U.S. markets open in 2 hours 46 minutes
F S&P 500
5,564.25 +18.25 (+0.33%) F Dow Jones
39,581.00 +31.00 (+0.08%) F Nasdaq
20,119.25 +79.75 (+0.40%) E-mini Russell 2000 Index Futur
2,072.10 +12.00 (+0.58%) Petróleo
82.37 +0.63 (+0.77%) Oro
2,346.90 +10.30 (+0.44%)
Bachem Holding AG (BANB.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 12:19PM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 82.90 | 83.65 | 82.75 | 82.85 | 82.85 | 4,228 |
| 27 jun 2024 | 80.90 | 83.40 | 80.90 | 82.95 | 82.95 | 67,834 |
| 26 jun 2024 | 79.25 | 81.65 | 79.25 | 80.90 | 80.90 | 72,851 |
| 25 jun 2024 | 78.65 | 79.45 | 78.15 | 79.05 | 79.05 | 53,773 |
| 24 jun 2024 | 78.65 | 79.85 | 77.30 | 79.30 | 79.30 | 47,131 |
| 21 jun 2024 | 79.90 | 79.90 | 77.50 | 78.70 | 78.70 | 201,232 |
| 20 jun 2024 | 77.90 | 79.85 | 77.90 | 79.85 | 79.85 | 65,278 |
| 19 jun 2024 | 77.30 | 77.95 | 76.70 | 77.55 | 77.55 | 55,663 |
| 18 jun 2024 | 78.55 | 78.55 | 77.20 | 77.60 | 77.60 | 71,602 |
| 17 jun 2024 | 79.45 | 79.55 | 78.15 | 78.15 | 78.15 | 48,413 |
| 14 jun 2024 | 79.60 | 79.70 | 78.00 | 79.25 | 79.25 | 64,241 |
| 13 jun 2024 | 79.40 | 80.40 | 78.45 | 79.50 | 79.50 | 98,320 |
| 12 jun 2024 | 77.50 | 80.70 | 76.00 | 79.80 | 79.80 | 231,349 |
| 11 jun 2024 | 78.80 | 79.00 | 77.30 | 77.30 | 77.30 | 74,096 |
| 10 jun 2024 | 77.65 | 78.85 | 77.50 | 78.45 | 78.45 | 37,014 |
| 07 jun 2024 | 79.10 | 79.20 | 77.55 | 78.45 | 78.45 | 57,527 |
| 06 jun 2024 | 78.95 | 80.45 | 78.70 | 79.05 | 79.05 | 62,968 |
| 05 jun 2024 | 77.15 | 78.25 | 76.60 | 78.25 | 78.25 | 64,232 |
| 04 jun 2024 | 77.50 | 79.40 | 77.00 | 77.00 | 77.00 | 123,487 |
| 03 jun 2024 | 81.55 | 81.55 | 77.55 | 77.95 | 77.95 | 112,905 |
| 31 may 2024 | 82.35 | 82.55 | 79.35 | 80.85 | 80.85 | 121,636 |
| 30 may 2024 | 82.25 | 83.85 | 82.05 | 82.35 | 82.35 | 35,541 |
| 29 may 2024 | 84.45 | 84.70 | 82.55 | 82.70 | 82.70 | 54,467 |
| 28 may 2024 | 86.40 | 86.55 | 84.20 | 84.70 | 84.70 | 55,959 |
| 27 may 2024 | 85.50 | 86.70 | 84.40 | 86.35 | 86.35 | 32,307 |
| 24 may 2024 | 86.35 | 87.85 | 86.15 | 86.45 | 86.45 | 31,148 |
| 23 may 2024 | 88.95 | 90.25 | 85.15 | 86.65 | 86.65 | 80,558 |
| 22 may 2024 | 89.35 | 90.30 | 88.35 | 88.80 | 88.80 | 46,309 |
| 21 may 2024 | 90.40 | 91.65 | 88.70 | 89.75 | 89.75 | 132,602 |
| 17 may 2024 | 90.75 | 91.15 | 90.40 | 90.60 | 90.60 | 66,351 |
| 16 may 2024 | 89.50 | 91.45 | 89.40 | 91.45 | 91.45 | 85,580 |
| 15 may 2024 | 85.00 | 88.50 | 85.00 | 88.50 | 88.50 | 70,365 |
| 14 may 2024 | 83.70 | 85.80 | 82.45 | 85.25 | 85.25 | 75,839 |
| 13 may 2024 | 84.15 | 84.15 | 81.70 | 84.05 | 84.05 | 66,100 |
| 10 may 2024 | 81.50 | 83.40 | 80.95 | 83.40 | 83.40 | 54,017 |
| 08 may 2024 | 82.30 | 82.75 | 81.05 | 81.25 | 81.25 | 50,893 |
| 07 may 2024 | 80.85 | 82.50 | 80.85 | 82.05 | 82.05 | 74,509 |
| 06 may 2024 | 80.70 | 80.90 | 79.60 | 80.90 | 80.90 | 25,432 |
| 03 may 2024 | 79.20 | 81.35 | 79.10 | 80.35 | 80.35 | 38,114 |
| 02 may 2024 | 79.20 | 81.20 | 78.70 | 79.05 | 79.05 | 45,290 |
| 30 abr 2024 | 80.70 | 80.80 | 79.10 | 80.15 | 80.15 | 67,755 |
| 29 abr 2024 | 81.10 | 81.35 | 79.80 | 81.20 | 81.20 | 26,908 |
| 26 abr 2024 | 80.00 | 81.10 | 79.25 | 81.10 | 81.10 | 41,122 |
| 26 abr 2024 | 0.8 Dividendo | |||||
| 25 abr 2024 | 80.90 | 81.50 | 79.20 | 79.90 | 79.10 | 42,809 |
| 24 abr 2024 | 81.45 | 81.55 | 79.55 | 80.95 | 80.14 | 47,904 |
| 23 abr 2024 | 79.35 | 81.20 | 79.35 | 81.15 | 80.34 | 49,975 |
| 22 abr 2024 | 79.45 | 79.75 | 77.50 | 78.40 | 77.62 | 56,515 |
| 19 abr 2024 | 77.20 | 78.65 | 76.75 | 78.65 | 77.86 | 55,724 |
| 18 abr 2024 | 79.60 | 79.60 | 76.35 | 78.55 | 77.76 | 95,941 |
| 17 abr 2024 | 79.95 | 81.20 | 79.75 | 80.30 | 79.50 | 33,564 |
| 16 abr 2024 | 80.40 | 80.55 | 79.55 | 79.95 | 79.15 | 36,838 |
| 15 abr 2024 | 80.65 | 81.55 | 79.90 | 81.40 | 80.58 | 68,071 |
| 12 abr 2024 | 83.55 | 83.80 | 80.30 | 80.65 | 79.84 | 51,243 |
| 11 abr 2024 | 83.25 | 84.25 | 82.00 | 82.85 | 82.02 | 57,804 |
| 10 abr 2024 | 85.35 | 85.35 | 82.65 | 83.70 | 82.86 | 47,888 |
| 09 abr 2024 | 85.00 | 85.60 | 83.65 | 84.55 | 83.70 | 49,479 |
| 08 abr 2024 | 83.45 | 85.00 | 83.45 | 84.25 | 83.41 | 39,013 |
| 05 abr 2024 | 83.15 | 84.35 | 82.35 | 83.70 | 82.86 | 68,122 |
| 04 abr 2024 | 85.70 | 86.00 | 84.20 | 84.35 | 83.51 | 53,324 |
| 03 abr 2024 | 83.55 | 85.35 | 83.50 | 84.60 | 83.75 | 83,742 |
| 02 abr 2024 | 84.80 | 86.30 | 83.05 | 83.05 | 82.22 | 113,731 |
| 28 mar 2024 | 85.30 | 86.50 | 84.55 | 86.40 | 85.53 | 59,573 |
| 27 mar 2024 | 84.80 | 85.80 | 83.30 | 84.55 | 83.70 | 57,551 |
| 26 mar 2024 | 84.60 | 85.05 | 83.80 | 85.05 | 84.20 | 86,630 |
| 25 mar 2024 | 83.25 | 84.95 | 83.25 | 84.95 | 84.10 | 66,469 |
| 22 mar 2024 | 84.25 | 85.05 | 83.20 | 83.20 | 82.37 | 63,597 |
| 21 mar 2024 | 84.80 | 85.25 | 83.55 | 84.05 | 83.21 | 85,904 |
| 20 mar 2024 | 80.75 | 83.95 | 80.75 | 83.45 | 82.61 | 89,520 |
| 19 mar 2024 | 81.00 | 81.35 | 79.85 | 81.15 | 80.34 | 76,579 |
| 18 mar 2024 | 80.95 | 81.80 | 80.45 | 81.10 | 80.29 | 72,603 |
| 15 mar 2024 | 82.35 | 82.90 | 81.05 | 81.05 | 80.24 | 116,238 |
| 14 mar 2024 | 82.50 | 82.90 | 81.90 | 82.65 | 81.82 | 99,052 |
| 13 mar 2024 | 82.15 | 83.30 | 81.05 | 82.45 | 81.62 | 108,371 |
| 12 mar 2024 | 82.50 | 83.45 | 81.40 | 82.55 | 81.72 | 111,753 |
| 11 mar 2024 | 82.00 | 83.60 | 81.50 | 81.90 | 81.08 | 181,082 |
| 08 mar 2024 | 81.30 | 82.50 | 79.65 | 82.15 | 81.33 | 136,273 |
| 07 mar 2024 | 75.05 | 82.90 | 75.05 | 81.20 | 80.39 | 440,838 |
| 06 mar 2024 | 69.00 | 70.65 | 68.95 | 70.30 | 69.60 | 93,427 |
| 05 mar 2024 | 69.65 | 70.50 | 69.15 | 69.15 | 68.46 | 116,777 |
| 04 mar 2024 | 70.80 | 70.80 | 69.75 | 70.35 | 69.65 | 49,255 |
| 01 mar 2024 | 70.20 | 70.45 | 68.20 | 70.15 | 69.45 | 95,008 |
| 29 feb 2024 | 71.00 | 71.50 | 69.60 | 70.00 | 69.30 | 197,607 |
| 28 feb 2024 | 69.70 | 70.35 | 69.45 | 70.35 | 69.65 | 144,675 |
| 27 feb 2024 | 69.50 | 70.75 | 69.00 | 69.85 | 69.15 | 84,709 |
| 26 feb 2024 | 68.15 | 70.00 | 68.00 | 69.65 | 68.95 | 175,202 |
| 23 feb 2024 | 67.05 | 68.30 | 66.45 | 68.15 | 67.47 | 74,941 |
| 22 feb 2024 | 66.70 | 68.55 | 66.35 | 67.10 | 66.43 | 119,804 |
| 21 feb 2024 | 64.50 | 66.85 | 64.35 | 66.30 | 65.64 | 110,986 |
| 20 feb 2024 | 66.05 | 66.25 | 63.75 | 64.50 | 63.85 | 95,209 |
| 19 feb 2024 | 65.05 | 66.10 | 64.70 | 66.00 | 65.34 | 59,908 |
| 16 feb 2024 | 65.30 | 66.50 | 64.85 | 65.65 | 64.99 | 95,859 |
| 15 feb 2024 | 63.70 | 65.50 | 63.35 | 65.15 | 64.50 | 121,328 |
| 14 feb 2024 | 60.80 | 63.65 | 60.20 | 63.15 | 62.52 | 90,464 |
| 13 feb 2024 | 61.00 | 61.75 | 59.65 | 61.05 | 60.44 | 85,773 |
| 12 feb 2024 | 59.65 | 61.15 | 59.65 | 60.70 | 60.09 | 44,536 |
| 09 feb 2024 | 59.50 | 60.15 | 58.95 | 59.40 | 58.81 | 52,083 |
| 08 feb 2024 | 58.70 | 60.40 | 58.70 | 59.45 | 58.85 | 89,071 |
| 07 feb 2024 | 59.00 | 59.50 | 58.30 | 58.85 | 58.26 | 61,283 |
| 06 feb 2024 | 58.50 | 58.90 | 57.40 | 58.75 | 58.16 | 53,895 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.