Curatis Holding AG (CURNZ.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 08:15AM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 27 jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 26 jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 25 jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 24 jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 21 jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 50 |
| 20 jun 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 19 jun 2024 | 6.64 | 6.64 | 6.40 | 6.64 | 6.64 | 307 |
| 18 jun 2024 | 6.76 | 6.76 | 6.50 | 6.50 | 6.50 | 100 |
| 17 jun 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 66 |
| 14 jun 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 13 jun 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 12 jun 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 11 jun 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 10 jun 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2 |
| 07 jun 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 06 jun 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 40 |
| 05 jun 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5 |
| 04 jun 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 03 jun 2024 | 6.56 | 6.90 | 6.56 | 6.90 | 6.90 | 48 |
| 31 may 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 30 may 2024 | 6.60 | 6.60 | 6.51 | 6.51 | 6.51 | 55 |
| 29 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 28 may 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 259 |
| 24 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 23 may 2024 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 307 |
| 22 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 21 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 20 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 17 may 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 16 may 2024 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | 91 |
| 15 may 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 28 |
| 14 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 13 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 31 |
| 10 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 09 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 08 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 116 |
| 07 may 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 03 may 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 50 |
| 02 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 01 may 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 30 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 29 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 26 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 26 abr 2024 | 1:4480 División de acciones | |||||
| 25 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 24 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 23 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 22 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 19 abr 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 18 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 17 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 16 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 15 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 12 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 44 |
| 11 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 73 |
| 10 abr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 09 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 08 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 05 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 04 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 03 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 02 abr 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 28 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 5 |
| 27 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 26 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 25 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 29 |
| 22 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 103 |
| 21 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 20 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 19 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 18 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 15 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 14 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 13 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 12 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 11 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 08 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 69 |
| 07 mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 7 |
| 06 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 05 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2 |
| 04 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 01 mar 2024 | 23.30 | 23.30 | 22.40 | 22.40 | 22.40 | 82 |
| 29 feb 2024 | 23.30 | 24.19 | 23.30 | 24.19 | 24.19 | 67 |
| 28 feb 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 62 |
| 27 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 26 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 23 feb 2024 | 27.78 | 28.67 | 27.78 | 28.67 | 28.67 | 117 |
| 22 feb 2024 | 26.88 | 27.78 | 26.88 | 27.78 | 27.78 | 72 |
| 21 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 63 |
| 20 feb 2024 | 29.57 | 29.57 | 27.78 | 27.78 | 27.78 | 65 |
| 19 feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 48 |
| 16 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 15 feb 2024 | 30.46 | 31.36 | 29.57 | 29.57 | 29.57 | 118 |
| 14 feb 2024 | 24.19 | 28.67 | 23.30 | 28.67 | 28.67 | 51 |
| 13 feb 2024 | 25.09 | 25.09 | 24.19 | 24.19 | 24.19 | 7 |
| 12 feb 2024 | 24.19 | 24.19 | 23.30 | 23.30 | 23.30 | 145 |
| 09 feb 2024 | 24.19 | 25.09 | 24.19 | 24.19 | 24.19 | 91 |
| 08 feb 2024 | 20.61 | 21.50 | 20.61 | 21.50 | 21.50 | 12 |
| 07 feb 2024 | 25.98 | 25.98 | 19.71 | 19.71 | 19.71 | 174 |
| *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.