U.S. markets open in 2 hours 10 minutes

Spexis AG (SPEX.SW)

Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
0.0634+0.0034 (+5.67%)
A partir del 11:46AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 20240.06880.06880.06340.06340.0634180,465
28 may 20240.06700.06700.06000.06000.0600342,992
27 may 20240.07100.07100.06760.06760.067676,602
24 may 20240.06320.06500.05900.05900.0590254,163
23 may 20240.07000.07000.06120.06300.063062,502
22 may 20240.06220.07100.06220.07000.070022,504
21 may 20240.07460.07460.06200.06900.069038,937
17 may 20240.07600.07600.07100.07560.075666,021
16 may 20240.06980.07780.06980.07780.077878,544
15 may 20240.07000.07000.06400.06900.0690149,533
14 may 20240.07960.07960.06600.06600.0660206,976
13 may 20240.05900.08000.05900.07780.0778272,967
10 may 20240.06480.06480.06300.06340.063475,529
08 may 20240.05800.06320.05800.06300.0630174,707
07 may 20240.05680.06360.05680.06360.0636296,568
06 may 20240.05500.06200.05360.06100.061073,300
03 may 20240.06380.06380.05320.05420.0542182,700
02 may 20240.05880.06480.05220.06380.063877,537
30 abr 20240.05860.05880.05220.05880.058897,649
29 abr 20240.05900.05900.05100.05100.051048,856
26 abr 20240.05520.05900.05520.05900.059058,872
25 abr 20240.05380.05880.05380.05880.058815,392
24 abr 20240.05900.05900.05500.05500.055070,500
23 abr 20240.05940.05940.05500.05900.0590166,217
22 abr 20240.05960.05960.05500.05760.0576158,616
19 abr 20240.05520.05520.05100.05500.055037,501
18 abr 20240.05500.05960.05100.05160.0516117,601
17 abr 20240.05800.06000.05800.05980.0598237,392
16 abr 20240.06180.06180.05160.05500.0550111,043
15 abr 20240.06380.06380.06380.06380.0638700
12 abr 20240.06300.06500.06040.06500.0650541,906
11 abr 20240.06000.06300.05700.06300.0630240,064
10 abr 20240.06320.06320.05600.05980.0598217,694
09 abr 20240.06200.06200.05520.05520.0552636,509
08 abr 20240.06260.07900.06000.06000.0600494,989
05 abr 20240.07000.07000.06020.06500.0650126,229
04 abr 20240.07500.07700.06000.07700.0770263,392
03 abr 20240.07000.08000.07000.07000.0700198,018
02 abr 20240.08980.08980.07800.08000.0800460,436
28 mar 20240.07740.08500.07040.08500.0850198,276
27 mar 20240.07500.08420.07020.07500.0750332,111
26 mar 20240.09000.09000.07700.07700.077031,358
25 mar 20240.07800.08000.07700.07700.0770272,226
22 mar 20240.07900.07900.07700.07700.077053,915
21 mar 20240.09900.10000.07700.07700.077083,522
20 mar 20240.07000.09000.07000.09000.0900274,524
19 mar 20240.09000.09020.07520.09000.0900307,579
18 mar 20240.07400.10000.07400.09000.0900155,101
15 mar 20240.11600.11600.07020.10000.1000307,563
14 mar 20240.12000.12500.11600.11600.116013,553
13 mar 20240.13000.13000.11400.11800.118074,295
12 mar 20240.13000.13950.13000.13000.1300386,588
11 mar 20240.14300.14300.12000.13000.130050,380
08 mar 20240.16000.16000.14200.14300.14301,601
07 mar 20240.14400.15700.14400.15700.157050,000
06 mar 20240.14500.14500.14000.14100.14109,051
05 mar 20240.15000.16500.14500.14500.1450130,758
04 mar 20240.17700.17700.14800.14800.14809,497
01 mar 20240.17150.17150.14800.15000.150044,746
29 feb 20240.17800.17800.16500.16500.165022,717
28 feb 20240.16300.17400.15350.15350.1535288,547
27 feb 20240.16700.17050.16250.16250.162567,482
26 feb 20240.20000.20000.17000.17000.1700126,842
23 feb 20240.19200.19200.16550.16550.165587,616
22 feb 20240.16100.19200.16100.19200.1920151,520
21 feb 20240.17050.18500.16550.18500.1850167,941
20 feb 20240.21000.21000.20000.20000.200035,000
19 feb 20240.19400.19400.16950.16950.169514,939
16 feb 20240.16650.19500.16650.19500.1950191,146
15 feb 20240.15900.18400.15900.18200.1820343,102
14 feb 20240.20000.20400.15100.16250.1625177,566
13 feb 20240.23000.23000.20800.20800.2080134,880
12 feb 20240.23000.23000.21700.21700.217050,138
09 feb 20240.24600.25000.20800.20800.208092,819
08 feb 20240.25000.28600.25000.25000.250040,916
07 feb 20240.25200.25400.25000.25000.250044,133
06 feb 20240.27100.29800.25300.26000.2600164,163
05 feb 20240.30000.30000.29000.29000.290025,979
02 feb 20240.30400.30400.29000.29000.29005,961
01 feb 20240.26000.32000.26000.29000.2900108,763
31 ene 20240.34900.34900.33000.34800.348042,515
30 ene 20240.32000.34800.30000.32900.3290139,419
29 ene 20240.32000.39500.31000.31000.3100104,886
26 ene 20240.40000.40000.26700.31000.3100162,545
25 ene 20240.23300.39000.23300.39000.3900229,275
24 ene 20240.44900.44900.22400.27800.2780607,924
23 ene 20240.60000.69000.34000.44400.44401,085,447
22 ene 20240.33001.06000.33000.55000.55001,856,953
19 ene 20240.20000.30000.18550.29000.29001,225,706
18 ene 20240.15800.18650.12200.18500.18502,028,948
17 ene 20240.12000.14950.11000.12950.12951,103,926
16 ene 20240.07320.12500.07000.10150.1015906,981
15 ene 20240.07500.07500.06200.07320.0732412,089
12 ene 20240.06900.06900.06200.06600.066043,349
11 ene 20240.05820.07680.05820.06920.0692343,353
10 ene 20240.05040.05820.05000.05800.058011,984
09 ene 20240.04600.07000.04500.05020.0502135,016
08 ene 20240.04500.04600.04500.04600.046016,427
05 ene 20240.04000.04380.03980.04340.043484,192
04 ene 20240.04540.04540.04000.04000.040025,591
*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...