Straumann Holding AG (SAUHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:08PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 128.56 | 136.11 | 128.23 | 128.23 | 128.23 | 300 |
| 09 may 2024 | 128.08 | 139.10 | 125.70 | 129.38 | 129.38 | 400 |
| 08 may 2024 | 128.89 | 135.75 | 127.70 | 127.70 | 127.70 | 1,000 |
| 07 may 2024 | 126.27 | 134.75 | 123.84 | 126.55 | 126.55 | 600 |
| 06 may 2024 | 125.80 | 133.53 | 125.23 | 125.32 | 125.32 | 400 |
| 03 may 2024 | 127.02 | 133.78 | 125.89 | 133.24 | 133.24 | 700 |
| 02 may 2024 | 126.26 | 134.10 | 123.36 | 123.36 | 123.36 | 200 |
| 01 may 2024 | 129.29 | 139.77 | 126.51 | 130.34 | 130.34 | 500 |
| 30 abr 2024 | 130.44 | 140.94 | 127.55 | 134.59 | 134.59 | 500 |
| 29 abr 2024 | 156.21 | 157.48 | 147.50 | 152.26 | 152.26 | 200 |
| 26 abr 2024 | 145.86 | 158.60 | 143.27 | 146.74 | 146.74 | 300 |
| 25 abr 2024 | 138.97 | 150.98 | 138.97 | 142.43 | 142.43 | 200 |
| 24 abr 2024 | 146.53 | 155.60 | 142.40 | 147.35 | 147.35 | 300 |
| 23 abr 2024 | 153.90 | 157.34 | 142.51 | 157.34 | 157.34 | 500 |
| 22 abr 2024 | 145.90 | 154.07 | 141.54 | 144.38 | 144.38 | 300 |
| 19 abr 2024 | 146.96 | 147.38 | 145.23 | 145.65 | 145.65 | 300 |
| 18 abr 2024 | 141.12 | 154.25 | 141.12 | 142.30 | 142.30 | 300 |
| 17 abr 2024 | 145.98 | 153.43 | 144.19 | 150.00 | 150.00 | 200 |
| 16 abr 2024 | 153.73 | 153.73 | 143.61 | 144.74 | 144.74 | 300 |
| 16 abr 2024 | 0.933 Dividendo | |||||
| 15 abr 2024 | 152.01 | 159.54 | 149.16 | 149.16 | 148.23 | 400 |
| 12 abr 2024 | 152.75 | 153.50 | 150.59 | 151.51 | 150.56 | 500 |
| 11 abr 2024 | 155.35 | 157.10 | 153.95 | 155.15 | 154.18 | 100 |
| 10 abr 2024 | 148.70 | 155.25 | 148.70 | 152.03 | 151.08 | 400 |
| 09 abr 2024 | 155.87 | 159.60 | 155.87 | 157.65 | 156.66 | 500 |
| 08 abr 2024 | 153.96 | 161.71 | 148.96 | 148.96 | 148.03 | 100 |
| 05 abr 2024 | 158.35 | 158.92 | 149.22 | 151.34 | 150.39 | 400 |
| 04 abr 2024 | 151.57 | 155.85 | 151.57 | 152.56 | 151.61 | 100 |
| 03 abr 2024 | 158.30 | 159.84 | 147.78 | 150.56 | 149.62 | 500 |
| 02 abr 2024 | 159.27 | 159.27 | 153.50 | 155.20 | 154.23 | 100 |
| 01 abr 2024 | 154.89 | 167.04 | 153.66 | 153.90 | 152.94 | 500 |
| 28 mar 2024 | 154.60 | 160.85 | 154.60 | 160.85 | 159.84 | 300 |
| 27 mar 2024 | 155.30 | 164.85 | 155.29 | 159.15 | 158.15 | 600 |
| 26 mar 2024 | 154.92 | 158.00 | 154.92 | 156.60 | 155.62 | 200 |
| 25 mar 2024 | 151.38 | 163.50 | 148.90 | 154.40 | 153.43 | 300 |
| 22 mar 2024 | 166.19 | 166.25 | 154.87 | 157.30 | 156.32 | 200 |
| 21 mar 2024 | 161.02 | 165.40 | 161.02 | 163.60 | 162.58 | 100 |
| 20 mar 2024 | 166.77 | 166.77 | 155.67 | 156.69 | 155.71 | 200 |
| 19 mar 2024 | 164.96 | 165.47 | 152.29 | 161.65 | 160.64 | 200 |
| 18 mar 2024 | 167.42 | 167.58 | 153.67 | 156.97 | 155.99 | 100 |
| 15 mar 2024 | 168.90 | 168.90 | 161.13 | 161.13 | 160.12 | 200 |
| 14 mar 2024 | 172.60 | 172.60 | 164.41 | 165.98 | 164.94 | 100 |
| 13 mar 2024 | 175.10 | 175.10 | 162.22 | 167.20 | 166.15 | 300 |
| 12 mar 2024 | 168.37 | 168.77 | 164.64 | 164.80 | 163.77 | 4,300 |
| 11 mar 2024 | 173.62 | 173.62 | 164.93 | 165.35 | 164.32 | 200 |
| 08 mar 2024 | 168.31 | 172.95 | 168.31 | 170.50 | 169.43 | 300 |
| 07 mar 2024 | 169.24 | 171.47 | 168.00 | 168.90 | 167.84 | 300 |
| 06 mar 2024 | 164.30 | 166.95 | 164.30 | 166.70 | 165.66 | 200 |
| 05 mar 2024 | 163.40 | 163.40 | 161.10 | 161.10 | 160.09 | 100 |
| 04 mar 2024 | 161.35 | 164.50 | 161.35 | 161.70 | 160.69 | 300 |
| 01 mar 2024 | 164.49 | 164.49 | 158.55 | 160.74 | 159.73 | 100 |
| 29 feb 2024 | 158.25 | 159.15 | 156.90 | 158.85 | 157.86 | 500 |
| 28 feb 2024 | 168.12 | 168.12 | 161.10 | 161.15 | 160.14 | 300 |
| 27 feb 2024 | 164.55 | 167.90 | 163.35 | 166.85 | 165.81 | 100 |
| 26 feb 2024 | 167.05 | 169.50 | 165.90 | 166.15 | 165.11 | 300 |
| 23 feb 2024 | 167.65 | 168.10 | 163.78 | 164.05 | 163.02 | 500 |
| 22 feb 2024 | 167.45 | 168.50 | 164.85 | 164.90 | 163.87 | 400 |
| 21 feb 2024 | 164.91 | 164.91 | 160.82 | 160.82 | 159.81 | 300 |
| 20 feb 2024 | 166.00 | 167.71 | 163.25 | 164.10 | 163.07 | 400 |
| 16 feb 2024 | 161.75 | 165.40 | 161.06 | 162.10 | 161.09 | 200 |
| 15 feb 2024 | 162.50 | 163.59 | 160.50 | 163.59 | 162.57 | 300 |
| 14 feb 2024 | 156.25 | 159.15 | 154.50 | 154.50 | 153.53 | 3,300 |
| 13 feb 2024 | 153.25 | 156.20 | 152.85 | 156.20 | 155.22 | 600 |
| 12 feb 2024 | 155.25 | 161.31 | 155.25 | 161.18 | 160.17 | 400 |
| 09 feb 2024 | 156.80 | 159.85 | 156.35 | 159.85 | 158.85 | 100 |
| 08 feb 2024 | 157.00 | 157.15 | 153.50 | 153.85 | 152.89 | 200 |
| 07 feb 2024 | 157.00 | 157.15 | 153.55 | 153.55 | 152.59 | 100 |
| 06 feb 2024 | 156.23 | 159.31 | 155.85 | 156.10 | 155.12 | 700 |
| 05 feb 2024 | 158.15 | 158.15 | 154.60 | 157.94 | 156.95 | 200 |
| 02 feb 2024 | 154.45 | 157.40 | 153.85 | 154.10 | 153.14 | 100 |
| 01 feb 2024 | 163.20 | 163.20 | 158.02 | 158.37 | 157.38 | 300 |
| 31 ene 2024 | 152.45 | 156.36 | 151.60 | 156.36 | 155.38 | 300 |
| 30 ene 2024 | 155.50 | 157.65 | 153.50 | 154.60 | 153.63 | 200 |
| 29 ene 2024 | 156.00 | 157.70 | 153.75 | 154.60 | 153.63 | 400 |
| 26 ene 2024 | 155.95 | 156.40 | 152.85 | 153.10 | 152.14 | 200 |
| 25 ene 2024 | 152.00 | 152.50 | 149.00 | 149.05 | 148.12 | 200 |
| 24 ene 2024 | 154.45 | 154.45 | 151.05 | 151.30 | 150.35 | 400 |
| 23 ene 2024 | 149.70 | 151.80 | 148.10 | 151.65 | 150.70 | 400 |
| 22 ene 2024 | 154.25 | 156.50 | 151.00 | 152.10 | 151.15 | 800 |
| 19 ene 2024 | 151.55 | 153.25 | 148.75 | 149.05 | 148.12 | 800 |
| 18 ene 2024 | 154.93 | 154.94 | 148.70 | 152.25 | 151.30 | 500 |
| 17 ene 2024 | 146.25 | 149.75 | 144.50 | 145.55 | 144.64 | 700 |
| 16 ene 2024 | 145.20 | 149.00 | 145.00 | 148.20 | 147.27 | 400 |
| 12 ene 2024 | 151.20 | 154.25 | 148.50 | 150.52 | 149.58 | 400 |
| 11 ene 2024 | 155.50 | 155.50 | 151.10 | 151.55 | 150.60 | 300 |
| 10 ene 2024 | 151.50 | 154.20 | 151.05 | 151.05 | 150.11 | 300 |
| 09 ene 2024 | 151.75 | 154.95 | 151.55 | 151.55 | 150.60 | 300 |
| 08 ene 2024 | 153.55 | 155.20 | 150.75 | 154.95 | 153.98 | 2,400 |
| 05 ene 2024 | 151.00 | 152.70 | 149.25 | 149.30 | 148.37 | 600 |
| 04 ene 2024 | 152.50 | 154.75 | 150.30 | 153.65 | 152.69 | 100 |
| 03 ene 2024 | 152.00 | 153.95 | 149.50 | 150.80 | 149.86 | 1,100 |
| 02 ene 2024 | 160.60 | 161.30 | 157.20 | 157.40 | 156.42 | 500 |
| 29 dic 2023 | 160.25 | 163.25 | 159.20 | 159.37 | 158.37 | 200 |
| 28 dic 2023 | 163.25 | 164.00 | 158.90 | 162.35 | 161.33 | 200 |
| 27 dic 2023 | 156.75 | 163.65 | 156.75 | 160.35 | 159.35 | 400 |
| 26 dic 2023 | 156.75 | 162.75 | 155.00 | 156.75 | 155.77 | 400 |
| 22 dic 2023 | 156.75 | 162.85 | 156.75 | 156.75 | 155.77 | 900 |
| 21 dic 2023 | 161.75 | 161.75 | 156.11 | 156.11 | 155.13 | 800 |
| 20 dic 2023 | 153.77 | 162.75 | 153.77 | 156.65 | 155.67 | 1,000 |
| 19 dic 2023 | 157.55 | 157.75 | 153.57 | 157.55 | 156.56 | 600 |
| *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.