U.S. markets open in 6 hours 50 minutes

Holcim AG (HOLN.SW)

Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
79.36+1.20 (+1.54%)
Al cierre: 05:31PM CEST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202478.4879.7878.0679.3679.361,256,804
26 jun 202478.8078.8477.7478.1678.16947,657
25 jun 202478.5078.9277.9078.2678.26952,452
24 jun 202478.5479.4678.2078.7878.78985,000
21 jun 202481.2481.3277.9678.7078.705,072,914
20 jun 202481.9082.8281.4681.5481.541,312,857
19 jun 202481.1881.6680.8081.5081.501,020,628
18 jun 202481.0081.2880.4680.8880.88946,577
17 jun 202480.0681.0079.8280.4280.42937,378
14 jun 202481.1081.3879.7880.0480.041,444,171
13 jun 202481.8682.4481.1081.3281.321,485,841
12 jun 202480.4881.9280.1081.8881.881,350,647
11 jun 202480.6480.8079.7680.1480.141,023,315
10 jun 202479.6680.8879.4480.4680.461,185,351
07 jun 202479.7280.4079.2679.9879.981,411,442
06 jun 202479.5079.8879.0479.6879.681,064,019
05 jun 202478.2479.0877.8079.0879.081,247,602
04 jun 202478.5078.6677.1678.1478.141,591,669
03 jun 202479.6080.2878.5278.6278.621,180,981
31 may 202479.8079.9278.2878.7878.782,840,982
30 may 202478.8479.6278.7679.6279.621,008,766
29 may 202479.3679.6678.9679.0079.001,086,952
28 may 202480.5080.7479.3879.7879.781,125,659
27 may 202480.1880.5879.9680.5680.56695,910
24 may 202479.1680.2478.9080.2480.24918,684
23 may 202479.0079.5478.7279.4679.46979,815
22 may 202478.2079.0278.0679.0279.021,199,865
21 may 202478.7679.2478.0678.3078.301,231,820
17 may 202478.4478.7277.3078.4878.481,493,099
16 may 202479.4879.6478.3678.4478.441,263,441
15 may 202478.4079.5678.0279.3879.381,288,522
14 may 202477.5678.3877.0478.3878.381,796,149
13 may 202479.0079.3878.0478.2678.261,663,691
13 may 20242.8 Dividendo
10 may 202480.5081.7280.0281.6078.801,679,068
08 may 202479.5880.2079.5079.7677.021,168,150
07 may 202479.5079.6478.5679.2876.561,152,048
06 may 202478.3679.2078.2079.2076.48774,649
03 may 202478.1678.6677.3078.2075.52934,060
02 may 202476.7277.8676.6277.6274.961,024,004
30 abr 202479.2079.3077.0877.1874.531,518,853
29 abr 202479.6079.8878.5478.9476.231,078,365
26 abr 202478.8079.3277.9879.1076.391,383,539
25 abr 202479.4479.4476.5077.7675.092,195,645
24 abr 202478.8879.7878.6679.1676.441,576,878
23 abr 202477.9078.9877.7478.8076.101,720,495
22 abr 202478.0678.3076.5077.4874.821,275,947
19 abr 202477.0077.6076.1877.5474.881,590,064
18 abr 202478.7478.7477.0877.8275.151,321,338
17 abr 202477.6678.9477.6678.0875.40929,685
16 abr 202478.4278.8677.8878.0075.321,616,567
15 abr 202479.5079.9679.1279.2676.54960,789
12 abr 202479.3279.5878.5278.9876.27849,332
11 abr 202478.9679.0477.9278.7476.04953,663
10 abr 202479.5079.5277.4078.9076.191,481,955
09 abr 202480.2480.3878.7679.1676.441,409,343
08 abr 202480.3280.6279.8680.4877.721,216,096
05 abr 202479.5280.2279.2080.1277.371,433,626
04 abr 202480.6281.3680.1080.4877.721,293,381
03 abr 202480.6481.4480.3881.3078.511,239,882
02 abr 202481.6481.9880.0880.4477.681,439,659
28 mar 202481.5081.8681.1481.6678.861,553,582
27 mar 202480.7681.9880.7680.8678.091,314,747
26 mar 202480.6281.3080.2480.9278.141,567,818
25 mar 202480.5480.9680.3680.8078.031,373,710
22 mar 202480.2880.9680.1680.5477.781,284,228
21 mar 202479.6080.5079.4280.4077.642,026,205
20 mar 202477.8879.1077.7278.9676.251,527,459
19 mar 202477.4477.9477.2277.9475.271,116,382
18 mar 202477.2877.6477.0477.4674.801,369,745
15 mar 202477.7077.8477.1477.5874.926,857,432
14 mar 202477.5677.9477.2277.5874.921,370,872
13 mar 202476.7077.6876.6077.6074.941,273,210
12 mar 202475.6076.9675.6076.9074.261,708,349
11 mar 202475.0075.4474.6875.2872.701,169,035
08 mar 202474.6475.8074.6475.5472.951,275,040
07 mar 202473.3874.8873.3474.8072.231,449,224
06 mar 202473.4074.0273.1473.5271.001,338,644
05 mar 202474.1274.2873.1873.5671.041,421,930
04 mar 202473.5074.2273.5074.2271.671,400,875
01 mar 202472.8473.8872.6073.5070.981,819,886
29 feb 202471.4272.8671.0872.1069.632,803,875
28 feb 202470.7871.6869.8070.7468.311,960,766
27 feb 202470.3071.0270.2070.7868.351,599,308
26 feb 202469.6070.7669.5070.1467.731,454,634
23 feb 202469.0469.4268.2669.3266.94851,586
22 feb 202469.5069.8268.9069.0466.672,127,483
21 feb 202468.0069.0267.8269.0266.65950,326
20 feb 202467.4868.5267.3468.0665.721,005,470
19 feb 202467.7068.4267.4668.4066.05872,817
16 feb 202466.8867.8666.7267.7465.421,325,710
15 feb 202466.9667.0066.4466.6264.33736,233
14 feb 202465.6266.8665.4466.5464.26982,677
13 feb 202465.9665.9664.9265.4463.19909,740
12 feb 202465.6666.2465.1666.0863.81843,073
09 feb 202465.5065.8864.4864.8262.601,069,804
08 feb 202466.5066.6265.5665.6263.37885,690
07 feb 202465.9266.6065.8066.3064.03760,605
06 feb 202466.0866.2665.4666.1463.87975,240
05 feb 202465.7266.0065.2265.7063.45768,503
*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...