U.S. markets open in 8 hours 31 minutes
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,519.00 -7.00 (-0.02%) F Nasdaq
19,996.25 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.20 -2.60 (-0.11%)
Gurit Holding AG (GURN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:31PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 56.80 | 56.80 | 55.00 | 55.00 | 55.00 | 11,107 |
| 24 jun 2024 | 57.40 | 57.80 | 56.50 | 57.00 | 57.00 | 1,895 |
| 21 jun 2024 | 57.30 | 58.30 | 56.50 | 56.50 | 56.50 | 6,792 |
| 20 jun 2024 | 56.30 | 57.30 | 55.90 | 57.20 | 57.20 | 5,390 |
| 19 jun 2024 | 56.70 | 57.10 | 55.90 | 56.00 | 56.00 | 2,302 |
| 18 jun 2024 | 56.70 | 57.60 | 56.30 | 57.30 | 57.30 | 1,779 |
| 17 jun 2024 | 56.80 | 57.60 | 56.00 | 56.30 | 56.30 | 2,356 |
| 14 jun 2024 | 57.50 | 57.50 | 55.30 | 55.90 | 55.90 | 4,645 |
| 13 jun 2024 | 58.40 | 58.40 | 56.70 | 57.30 | 57.30 | 2,677 |
| 12 jun 2024 | 57.60 | 58.80 | 56.80 | 58.60 | 58.60 | 3,986 |
| 11 jun 2024 | 59.00 | 59.00 | 57.20 | 57.60 | 57.60 | 2,184 |
| 10 jun 2024 | 58.60 | 59.50 | 58.60 | 58.80 | 58.80 | 2,800 |
| 07 jun 2024 | 62.00 | 62.00 | 59.40 | 59.40 | 59.40 | 4,074 |
| 06 jun 2024 | 61.50 | 61.50 | 60.00 | 61.30 | 61.30 | 3,453 |
| 05 jun 2024 | 60.60 | 61.30 | 60.50 | 61.20 | 61.20 | 2,894 |
| 04 jun 2024 | 62.60 | 62.60 | 60.20 | 60.80 | 60.80 | 10,139 |
| 03 jun 2024 | 59.80 | 63.00 | 59.50 | 62.90 | 62.90 | 10,334 |
| 31 may 2024 | 59.00 | 59.70 | 57.10 | 59.70 | 59.70 | 86,524 |
| 30 may 2024 | 57.20 | 58.60 | 56.70 | 58.60 | 58.60 | 4,682 |
| 29 may 2024 | 58.00 | 58.00 | 55.90 | 56.30 | 56.30 | 5,708 |
| 28 may 2024 | 58.40 | 58.60 | 57.00 | 58.10 | 58.10 | 6,553 |
| 27 may 2024 | 57.30 | 58.80 | 57.30 | 58.20 | 58.20 | 5,022 |
| 24 may 2024 | 56.80 | 57.70 | 56.30 | 57.60 | 57.60 | 4,440 |
| 23 may 2024 | 56.80 | 57.00 | 55.80 | 56.70 | 56.70 | 11,389 |
| 22 may 2024 | 57.20 | 58.10 | 56.60 | 57.20 | 57.20 | 7,565 |
| 21 may 2024 | 59.40 | 59.40 | 57.10 | 57.50 | 57.50 | 9,148 |
| 17 may 2024 | 61.20 | 61.20 | 58.80 | 59.40 | 59.40 | 4,043 |
| 16 may 2024 | 59.50 | 61.50 | 58.70 | 60.50 | 60.50 | 5,306 |
| 15 may 2024 | 61.00 | 61.20 | 57.00 | 60.50 | 60.50 | 10,218 |
| 14 may 2024 | 58.40 | 61.50 | 57.00 | 60.40 | 60.40 | 11,566 |
| 13 may 2024 | 59.00 | 59.00 | 55.40 | 56.60 | 56.60 | 12,219 |
| 10 may 2024 | 58.00 | 59.50 | 57.90 | 58.60 | 58.60 | 3,846 |
| 08 may 2024 | 59.00 | 59.80 | 57.00 | 57.70 | 57.70 | 3,662 |
| 07 may 2024 | 58.80 | 60.60 | 58.30 | 59.70 | 59.70 | 7,506 |
| 06 may 2024 | 58.10 | 58.50 | 57.60 | 58.30 | 58.30 | 1,607 |
| 03 may 2024 | 59.40 | 59.70 | 57.70 | 58.10 | 58.10 | 3,741 |
| 02 may 2024 | 58.20 | 59.70 | 57.90 | 58.30 | 58.30 | 6,605 |
| 30 abr 2024 | 60.60 | 60.60 | 59.00 | 59.00 | 59.00 | 6,253 |
| 29 abr 2024 | 59.40 | 61.00 | 59.40 | 61.00 | 61.00 | 2,442 |
| 26 abr 2024 | 59.40 | 60.60 | 59.20 | 60.40 | 60.40 | 4,744 |
| 25 abr 2024 | 60.20 | 61.50 | 59.70 | 59.80 | 59.80 | 5,655 |
| 24 abr 2024 | 61.00 | 62.60 | 60.60 | 60.60 | 60.60 | 11,168 |
| 23 abr 2024 | 60.20 | 61.20 | 60.20 | 60.60 | 60.60 | 2,884 |
| 22 abr 2024 | 59.90 | 60.10 | 59.10 | 59.80 | 59.80 | 3,118 |
| 22 abr 2024 | 0.35 Dividendo | |||||
| 19 abr 2024 | 60.50 | 60.60 | 57.60 | 59.10 | 58.75 | 5,936 |
| 18 abr 2024 | 59.40 | 60.50 | 58.50 | 60.50 | 60.14 | 5,449 |
| 17 abr 2024 | 58.00 | 59.80 | 58.00 | 59.40 | 59.05 | 3,713 |
| 16 abr 2024 | 61.80 | 61.80 | 58.60 | 58.60 | 58.25 | 7,047 |
| 15 abr 2024 | 60.50 | 62.50 | 60.50 | 61.40 | 61.04 | 4,683 |
| 12 abr 2024 | 62.30 | 62.90 | 60.50 | 61.00 | 60.64 | 6,520 |
| 11 abr 2024 | 63.70 | 64.80 | 62.00 | 62.80 | 62.43 | 3,462 |
| 10 abr 2024 | 64.90 | 65.50 | 63.30 | 63.60 | 63.22 | 2,932 |
| 09 abr 2024 | 65.00 | 65.20 | 64.10 | 64.20 | 63.82 | 1,781 |
| 08 abr 2024 | 64.20 | 65.40 | 64.20 | 65.20 | 64.81 | 1,757 |
| 05 abr 2024 | 65.50 | 65.50 | 64.40 | 65.00 | 64.62 | 1,716 |
| 04 abr 2024 | 64.60 | 65.60 | 64.40 | 65.40 | 65.01 | 3,254 |
| 03 abr 2024 | 66.10 | 66.10 | 64.10 | 64.60 | 64.22 | 1,513 |
| 02 abr 2024 | 65.10 | 67.10 | 64.70 | 65.30 | 64.91 | 6,687 |
| 28 mar 2024 | 65.10 | 66.40 | 65.10 | 66.40 | 66.01 | 2,173 |
| 27 mar 2024 | 65.20 | 66.40 | 64.60 | 66.40 | 66.01 | 8,810 |
| 26 mar 2024 | 65.20 | 66.70 | 64.90 | 65.30 | 64.91 | 2,147 |
| 25 mar 2024 | 65.80 | 66.90 | 65.00 | 66.20 | 65.81 | 3,812 |
| 22 mar 2024 | 67.00 | 67.00 | 64.60 | 65.10 | 64.71 | 4,581 |
| 21 mar 2024 | 64.80 | 66.90 | 64.80 | 66.40 | 66.01 | 3,832 |
| 20 mar 2024 | 64.90 | 67.80 | 64.80 | 67.20 | 66.80 | 6,515 |
| 19 mar 2024 | 63.60 | 64.10 | 63.00 | 63.80 | 63.42 | 8,136 |
| 18 mar 2024 | 66.20 | 66.20 | 63.90 | 63.90 | 63.52 | 2,774 |
| 15 mar 2024 | 67.40 | 68.00 | 65.00 | 65.00 | 64.62 | 13,986 |
| 14 mar 2024 | 66.30 | 67.20 | 65.60 | 66.40 | 66.01 | 1,369 |
| 13 mar 2024 | 65.50 | 66.80 | 65.10 | 66.40 | 66.01 | 1,949 |
| 12 mar 2024 | 65.00 | 65.90 | 65.00 | 65.00 | 64.62 | 1,443 |
| 11 mar 2024 | 67.40 | 67.50 | 65.00 | 65.80 | 65.41 | 3,687 |
| 08 mar 2024 | 66.10 | 67.50 | 65.20 | 67.50 | 67.10 | 3,738 |
| 07 mar 2024 | 65.00 | 66.20 | 65.00 | 65.50 | 65.11 | 3,812 |
| 06 mar 2024 | 65.40 | 66.00 | 65.00 | 65.90 | 65.51 | 6,926 |
| 05 mar 2024 | 66.70 | 66.70 | 65.00 | 65.50 | 65.11 | 2,915 |
| 04 mar 2024 | 67.80 | 68.00 | 66.00 | 66.80 | 66.40 | 3,363 |
| 01 mar 2024 | 64.20 | 67.90 | 64.20 | 67.90 | 67.50 | 2,650 |
| 29 feb 2024 | 65.30 | 65.90 | 64.40 | 64.70 | 64.32 | 6,576 |
| 28 feb 2024 | 66.90 | 66.90 | 63.20 | 64.30 | 63.92 | 10,354 |
| 27 feb 2024 | 65.70 | 66.80 | 65.00 | 66.50 | 66.11 | 1,078 |
| 26 feb 2024 | 67.40 | 67.40 | 65.10 | 66.70 | 66.30 | 3,043 |
| 23 feb 2024 | 65.90 | 67.90 | 65.50 | 67.30 | 66.90 | 2,522 |
| 22 feb 2024 | 66.50 | 67.80 | 65.60 | 65.90 | 65.51 | 5,006 |
| 21 feb 2024 | 68.20 | 68.60 | 65.50 | 65.60 | 65.21 | 6,437 |
| 20 feb 2024 | 66.30 | 67.70 | 66.30 | 67.70 | 67.30 | 1,350 |
| 19 feb 2024 | 66.00 | 67.20 | 65.20 | 66.60 | 66.21 | 8,994 |
| 16 feb 2024 | 67.50 | 68.00 | 66.30 | 66.30 | 65.91 | 4,992 |
| 15 feb 2024 | 67.50 | 67.90 | 65.70 | 67.90 | 67.50 | 5,816 |
| 14 feb 2024 | 67.00 | 67.00 | 65.50 | 66.40 | 66.01 | 3,392 |
| 13 feb 2024 | 67.50 | 68.30 | 65.30 | 66.10 | 65.71 | 7,390 |
| 12 feb 2024 | 69.20 | 70.10 | 67.80 | 68.80 | 68.39 | 2,748 |
| 09 feb 2024 | 74.00 | 74.00 | 66.40 | 68.40 | 67.99 | 13,953 |
| 08 feb 2024 | 72.90 | 74.40 | 71.30 | 72.70 | 72.27 | 5,788 |
| 07 feb 2024 | 71.10 | 72.90 | 69.80 | 72.90 | 72.47 | 5,764 |
| 06 feb 2024 | 69.60 | 71.50 | 69.10 | 71.10 | 70.68 | 2,960 |
| 05 feb 2024 | 70.00 | 72.00 | 69.40 | 71.10 | 70.68 | 7,401 |
| 02 feb 2024 | 74.70 | 75.30 | 69.50 | 70.10 | 69.68 | 6,644 |
| 01 feb 2024 | 74.10 | 75.60 | 74.10 | 74.50 | 74.06 | 4,237 |
| *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.