Bellevue Group AG (BBN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17.55 | 17.65 | 17.40 | 17.50 | 17.50 | 4,962 |
| 27 jun 2024 | 17.65 | 17.90 | 17.45 | 17.60 | 17.60 | 5,774 |
| 26 jun 2024 | 18.10 | 18.10 | 17.65 | 17.65 | 17.65 | 5,588 |
| 25 jun 2024 | 18.35 | 18.35 | 17.65 | 17.70 | 17.70 | 6,657 |
| 24 jun 2024 | 17.55 | 18.30 | 17.55 | 18.30 | 18.30 | 6,018 |
| 21 jun 2024 | 17.55 | 17.70 | 17.40 | 17.55 | 17.55 | 4,735 |
| 20 jun 2024 | 17.65 | 17.80 | 17.65 | 17.65 | 17.65 | 2,610 |
| 19 jun 2024 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | 5,741 |
| 18 jun 2024 | 18.20 | 18.20 | 17.35 | 17.65 | 17.65 | 10,643 |
| 17 jun 2024 | 17.25 | 18.20 | 17.20 | 18.10 | 18.10 | 13,876 |
| 14 jun 2024 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 10,206 |
| 13 jun 2024 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | 10,422 |
| 12 jun 2024 | 17.40 | 17.60 | 17.25 | 17.60 | 17.60 | 4,042 |
| 11 jun 2024 | 17.45 | 17.45 | 17.20 | 17.30 | 17.30 | 4,761 |
| 10 jun 2024 | 17.30 | 17.50 | 17.25 | 17.40 | 17.40 | 7,547 |
| 07 jun 2024 | 17.65 | 17.75 | 17.30 | 17.40 | 17.40 | 10,133 |
| 06 jun 2024 | 18.00 | 18.05 | 17.50 | 17.60 | 17.60 | 20,462 |
| 05 jun 2024 | 17.70 | 18.20 | 17.70 | 18.05 | 18.05 | 9,078 |
| 04 jun 2024 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | 12,136 |
| 03 jun 2024 | 18.30 | 18.45 | 18.20 | 18.20 | 18.20 | 6,910 |
| 31 may 2024 | 18.45 | 18.45 | 18.20 | 18.20 | 18.20 | 7,337 |
| 30 may 2024 | 18.40 | 18.50 | 18.05 | 18.50 | 18.50 | 13,047 |
| 29 may 2024 | 18.40 | 18.95 | 18.10 | 18.25 | 18.25 | 21,078 |
| 28 may 2024 | 18.85 | 19.00 | 18.30 | 18.55 | 18.55 | 9,173 |
| 27 may 2024 | 18.55 | 19.00 | 18.50 | 18.90 | 18.90 | 8,471 |
| 24 may 2024 | 19.05 | 19.05 | 18.80 | 18.85 | 18.85 | 10,085 |
| 23 may 2024 | 19.20 | 19.25 | 19.00 | 19.15 | 19.15 | 8,786 |
| 22 may 2024 | 19.05 | 19.30 | 19.05 | 19.25 | 19.25 | 8,225 |
| 21 may 2024 | 19.25 | 19.25 | 19.00 | 19.15 | 19.15 | 4,964 |
| 17 may 2024 | 19.45 | 19.45 | 19.15 | 19.15 | 19.15 | 4,667 |
| 16 may 2024 | 19.75 | 19.75 | 19.35 | 19.35 | 19.35 | 5,203 |
| 15 may 2024 | 19.35 | 19.80 | 19.35 | 19.70 | 19.70 | 16,574 |
| 14 may 2024 | 19.15 | 19.40 | 19.10 | 19.25 | 19.25 | 11,304 |
| 13 may 2024 | 19.90 | 20.10 | 19.10 | 19.10 | 19.10 | 11,771 |
| 10 may 2024 | 18.90 | 20.30 | 18.90 | 20.00 | 20.00 | 10,857 |
| 08 may 2024 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | 9,352 |
| 07 may 2024 | 19.15 | 19.60 | 18.95 | 19.60 | 19.60 | 15,178 |
| 06 may 2024 | 18.75 | 19.05 | 18.65 | 19.05 | 19.05 | 9,746 |
| 03 may 2024 | 18.00 | 18.70 | 18.00 | 18.60 | 18.60 | 32,335 |
| 02 may 2024 | 18.25 | 18.45 | 17.70 | 17.85 | 17.85 | 17,888 |
| 30 abr 2024 | 18.90 | 19.00 | 18.25 | 18.25 | 18.25 | 31,294 |
| 29 abr 2024 | 19.25 | 19.30 | 18.90 | 19.05 | 19.05 | 14,709 |
| 26 abr 2024 | 18.85 | 19.30 | 18.85 | 19.05 | 19.05 | 3,679 |
| 25 abr 2024 | 19.00 | 19.00 | 18.50 | 18.80 | 18.80 | 20,364 |
| 24 abr 2024 | 19.60 | 19.90 | 19.15 | 19.15 | 19.15 | 7,187 |
| 23 abr 2024 | 19.10 | 19.55 | 19.10 | 19.50 | 19.50 | 9,515 |
| 22 abr 2024 | 18.50 | 19.25 | 18.50 | 19.05 | 19.05 | 29,634 |
| 19 abr 2024 | 18.80 | 18.80 | 18.35 | 18.50 | 18.50 | 12,622 |
| 18 abr 2024 | 19.10 | 19.15 | 18.90 | 18.95 | 18.95 | 8,100 |
| 17 abr 2024 | 18.95 | 19.45 | 18.95 | 19.30 | 19.30 | 5,954 |
| 16 abr 2024 | 19.20 | 19.20 | 18.65 | 19.10 | 19.10 | 11,062 |
| 15 abr 2024 | 19.85 | 19.85 | 19.35 | 19.40 | 19.40 | 10,393 |
| 12 abr 2024 | 19.75 | 20.10 | 19.60 | 19.85 | 19.85 | 13,383 |
| 11 abr 2024 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | 6,934 |
| 10 abr 2024 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | 6,339 |
| 09 abr 2024 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | 10,689 |
| 08 abr 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 1,506 |
| 05 abr 2024 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | 24,689 |
| 04 abr 2024 | 20.70 | 21.00 | 20.60 | 20.90 | 20.90 | 8,018 |
| 03 abr 2024 | 20.70 | 21.00 | 20.50 | 21.00 | 21.00 | 7,482 |
| 02 abr 2024 | 21.10 | 21.20 | 20.50 | 20.70 | 20.70 | 10,490 |
| 28 mar 2024 | 21.10 | 21.30 | 20.80 | 21.10 | 21.10 | 6,751 |
| 27 mar 2024 | 21.10 | 21.35 | 21.00 | 21.10 | 21.10 | 9,571 |
| 26 mar 2024 | 22.00 | 22.05 | 21.20 | 21.20 | 21.20 | 20,114 |
| 25 mar 2024 | 21.65 | 22.15 | 21.60 | 22.15 | 22.15 | 6,196 |
| 22 mar 2024 | 22.05 | 22.40 | 21.50 | 21.50 | 21.50 | 17,271 |
| 22 mar 2024 | 1.15 Dividendo | |||||
| 21 mar 2024 | 22.95 | 23.25 | 22.65 | 23.20 | 22.05 | 12,361 |
| 20 mar 2024 | 22.50 | 22.75 | 22.40 | 22.65 | 21.53 | 5,804 |
| 19 mar 2024 | 23.00 | 23.00 | 22.15 | 22.50 | 21.38 | 19,625 |
| 18 mar 2024 | 22.50 | 23.10 | 22.35 | 22.70 | 21.57 | 12,506 |
| 15 mar 2024 | 22.30 | 22.70 | 22.30 | 22.50 | 21.38 | 22,294 |
| 14 mar 2024 | 22.80 | 22.80 | 22.15 | 22.30 | 21.19 | 51,295 |
| 13 mar 2024 | 22.75 | 22.95 | 22.15 | 22.55 | 21.43 | 19,643 |
| 12 mar 2024 | 21.70 | 22.65 | 21.70 | 22.65 | 21.53 | 21,331 |
| 11 mar 2024 | 22.35 | 22.60 | 21.60 | 21.85 | 20.77 | 26,856 |
| 08 mar 2024 | 21.95 | 22.30 | 21.80 | 22.25 | 21.15 | 9,420 |
| 07 mar 2024 | 22.20 | 22.35 | 21.80 | 21.80 | 20.72 | 11,388 |
| 06 mar 2024 | 21.40 | 22.20 | 21.20 | 22.20 | 21.10 | 16,800 |
| 05 mar 2024 | 21.80 | 21.80 | 21.25 | 21.25 | 20.20 | 12,881 |
| 04 mar 2024 | 21.90 | 21.90 | 21.50 | 21.70 | 20.62 | 9,447 |
| 01 mar 2024 | 22.05 | 22.05 | 21.50 | 21.60 | 20.53 | 13,362 |
| 29 feb 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 20.91 | 31,354 |
| 28 feb 2024 | 23.90 | 23.90 | 21.40 | 21.75 | 20.67 | 79,649 |
| 27 feb 2024 | 23.90 | 23.90 | 23.75 | 23.90 | 22.72 | 14,663 |
| 26 feb 2024 | 23.75 | 23.95 | 23.75 | 23.75 | 22.57 | 13,973 |
| 23 feb 2024 | 24.00 | 24.00 | 23.70 | 23.75 | 22.57 | 8,489 |
| 22 feb 2024 | 23.45 | 24.00 | 23.40 | 23.85 | 22.67 | 19,382 |
| 21 feb 2024 | 23.40 | 23.45 | 23.15 | 23.20 | 22.05 | 5,186 |
| 20 feb 2024 | 23.50 | 23.60 | 23.40 | 23.60 | 22.43 | 3,854 |
| 19 feb 2024 | 23.45 | 23.65 | 23.40 | 23.40 | 22.24 | 9,972 |
| 16 feb 2024 | 23.20 | 23.75 | 23.20 | 23.60 | 22.43 | 9,794 |
| 15 feb 2024 | 23.40 | 23.40 | 22.90 | 23.15 | 22.00 | 6,239 |
| 14 feb 2024 | 22.80 | 23.40 | 22.65 | 23.25 | 22.10 | 12,462 |
| 13 feb 2024 | 22.65 | 22.90 | 22.35 | 22.65 | 21.53 | 18,399 |
| 12 feb 2024 | 22.50 | 22.90 | 22.45 | 22.45 | 21.34 | 10,011 |
| 09 feb 2024 | 23.20 | 23.20 | 22.40 | 22.60 | 21.48 | 10,933 |
| 08 feb 2024 | 23.25 | 23.25 | 23.10 | 23.20 | 22.05 | 8,821 |
| 07 feb 2024 | 23.95 | 23.95 | 23.10 | 23.25 | 22.10 | 9,195 |
| 06 feb 2024 | 24.00 | 24.00 | 23.20 | 23.55 | 22.38 | 10,170 |
| *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.