U.S. markets closed

Givaudan SA (GIVN.SW)

Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
4,296.00-39.00 (-0.90%)
Al cierre: 05:30PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20244,335.004,341.004,285.004,296.004,296.0017,798
13 jun 20244,365.004,365.004,302.004,335.004,335.0017,557
12 jun 20244,365.004,381.004,344.004,360.004,360.0013,646
11 jun 20244,361.004,381.004,318.004,356.004,356.0012,511
10 jun 20244,339.004,396.004,324.004,362.004,362.0016,582
07 jun 20244,339.004,339.004,277.004,314.004,314.0011,876
06 jun 20244,339.004,359.004,315.004,324.004,324.0010,778
05 jun 20244,260.004,347.004,260.004,328.004,328.0017,127
04 jun 20244,218.004,263.004,181.004,263.004,263.0012,696
03 jun 20244,250.004,250.004,151.004,214.004,214.0016,079
31 may 20244,246.004,246.004,187.004,237.004,237.0042,852
30 may 20244,200.004,212.004,153.004,204.004,204.0012,498
29 may 20244,196.004,250.004,195.004,211.004,211.0015,824
28 may 20244,263.004,300.004,211.004,219.004,219.0016,083
27 may 20244,219.004,254.004,197.004,252.004,252.008,355
24 may 20244,239.004,256.004,204.004,225.004,225.0013,149
23 may 20244,151.004,245.004,151.004,239.004,239.0019,260
22 may 20244,194.004,207.004,155.004,177.004,177.0013,273
21 may 20244,176.004,205.004,149.004,196.004,196.0019,709
17 may 20244,125.004,180.004,091.004,180.004,180.0026,633
16 may 20244,101.004,123.004,080.004,107.004,107.0013,436
15 may 20244,064.004,125.004,032.004,112.004,112.0018,111
14 may 20244,082.004,087.004,025.004,066.004,066.0018,160
13 may 20244,063.004,106.004,057.004,104.004,104.0015,925
10 may 20244,098.004,125.004,044.004,053.004,053.0018,459
08 may 20244,080.004,104.004,063.004,080.004,080.0016,991
07 may 20244,001.004,072.003,962.004,072.004,072.0019,797
06 may 20243,992.004,012.003,978.003,989.003,989.009,040
03 may 20243,963.004,035.003,955.003,992.003,992.0014,107
02 may 20243,919.003,992.003,901.003,961.003,961.0019,736
30 abr 20243,955.003,969.003,932.003,946.003,946.0015,867
29 abr 20243,964.003,983.003,940.003,940.003,940.0010,806
26 abr 20243,959.003,970.003,915.003,962.003,962.0010,783
25 abr 20243,982.004,011.003,889.003,926.003,926.0025,607
24 abr 20243,974.004,014.003,961.004,007.004,007.0013,703
23 abr 20243,918.003,983.003,907.003,979.003,979.0016,282
22 abr 20243,965.003,976.003,929.003,945.003,945.0014,704
19 abr 20243,881.003,951.003,873.003,951.003,951.0023,256
18 abr 20243,953.003,954.003,863.003,902.003,902.0014,250
17 abr 20243,871.003,914.003,869.003,878.003,878.0013,853
16 abr 20243,858.003,898.003,853.003,880.003,880.0015,327
15 abr 20243,912.003,936.003,886.003,895.003,895.0020,092
12 abr 20244,032.004,054.003,909.003,916.003,916.0017,836
11 abr 20244,100.004,126.003,930.004,005.004,005.0024,818
10 abr 20243,980.004,040.003,952.004,031.004,031.0018,589
09 abr 20243,970.004,000.003,943.003,977.003,977.0018,244
08 abr 20243,950.003,970.003,914.003,970.003,970.0013,982
05 abr 20243,911.003,948.003,886.003,947.003,947.0015,137
04 abr 20244,036.004,064.003,929.003,956.003,956.0024,325
03 abr 20244,029.004,077.003,982.004,055.004,055.0019,006
02 abr 20244,004.004,063.004,004.004,023.004,023.0019,509
28 mar 20244,019.004,027.003,989.004,016.004,016.0017,216
27 mar 20244,032.004,054.004,008.004,015.004,015.0017,551
26 mar 20244,072.004,102.004,034.004,034.004,034.0018,584
25 mar 20244,055.004,082.004,029.004,066.004,066.0014,282
25 mar 202468 Dividendo
22 mar 20244,088.004,119.004,029.004,105.004,037.0022,702
21 mar 20244,125.004,160.004,088.004,102.004,034.0519,462
20 mar 20244,090.004,118.004,079.004,101.004,033.0716,028
19 mar 20244,082.004,085.004,041.004,085.004,017.3316,103
18 mar 20244,004.004,081.003,988.004,066.003,998.6528,353
15 mar 20243,973.004,038.003,948.004,017.003,950.4686,020
14 mar 20243,981.003,996.003,957.003,977.003,911.1216,329
13 mar 20243,979.003,991.003,943.003,974.003,908.1711,780
12 mar 20243,952.003,987.003,910.003,976.003,910.1419,471
11 mar 20243,877.003,941.003,877.003,939.003,873.7521,357
08 mar 20243,880.003,913.003,857.003,903.003,838.3522,544
07 mar 20243,762.003,872.003,741.003,861.003,797.0422,858
06 mar 20243,710.003,775.003,710.003,761.003,698.7019,934
05 mar 20243,700.003,712.003,678.003,700.003,638.7113,691
04 mar 20243,722.003,724.003,682.003,700.003,638.7116,559
01 mar 20243,713.003,732.003,682.003,710.003,648.5412,384
29 feb 20243,716.003,733.003,668.003,707.003,645.5929,095
28 feb 20243,734.003,739.003,698.003,716.003,654.4415,710
27 feb 20243,810.003,814.003,736.003,746.003,683.9536,957
26 feb 20243,802.003,854.003,781.003,816.003,752.7918,058
23 feb 20243,769.003,804.003,766.003,791.003,728.2016,265
22 feb 20243,750.003,773.003,728.003,751.003,688.8620,009
21 feb 20243,680.003,790.003,674.003,731.003,669.2019,871
20 feb 20243,720.003,764.003,710.003,744.003,681.9816,834
19 feb 20243,654.003,704.003,631.003,704.003,642.6413,125
16 feb 20243,646.003,691.003,635.003,667.003,606.2617,479
15 feb 20243,682.003,709.003,635.003,662.003,601.3418,475
14 feb 20243,615.003,680.003,615.003,675.003,614.1213,962
13 feb 20243,622.003,628.003,559.003,615.003,555.1215,488
12 feb 20243,581.003,609.003,576.003,607.003,547.2511,006
09 feb 20243,622.003,648.003,579.003,591.003,531.5115,579
08 feb 20243,685.003,694.003,630.003,645.003,584.6213,577
07 feb 20243,618.003,678.003,605.003,675.003,614.1214,864
06 feb 20243,610.003,627.003,571.003,611.003,551.1814,136
05 feb 20243,578.003,596.003,553.003,596.003,536.4318,001
02 feb 20243,644.003,655.003,562.003,580.003,520.7018,204
01 feb 20243,576.003,624.003,576.003,615.003,555.1216,315
31 ene 20243,620.003,661.003,597.003,609.003,549.2223,708
30 ene 20243,683.003,700.003,600.003,624.003,563.9723,056
29 ene 20243,615.003,690.003,600.003,685.003,623.9617,408
26 ene 20243,574.003,666.003,565.003,639.003,578.7224,524
25 ene 20243,416.003,593.003,416.003,593.003,533.4846,259
24 ene 20243,313.003,325.003,287.003,317.003,262.0517,042
23 ene 20243,373.003,375.003,296.003,301.003,246.3219,172
*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...