Mercado fechado

ABB Ltd (0NX2.IL)

IOB - IOB Preço Adiado. Moeda em CHF.
Adicionar à lista
50,68+0,22 (+0,44%)
No fechamento: 05:16PM BST
Período:
07 de jul. de 2023 - 07 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 202450,6351,0049,7250,5650,5625.112
04 de jul. de 202450,5050,8450,0450,4650,46358.270
03 de jul. de 202450,2250,5849,4650,1250,12165.209
02 de jul. de 202450,0450,7049,2349,9949,9942.303
01 de jul. de 202450,3850,6449,4950,3750,37361.215
28 de jun. de 202450,0850,4049,5650,1750,17103.284
27 de jun. de 202449,9950,1249,7350,0650,06941.508
26 de jun. de 202450,0450,2249,2850,0350,03236.147
25 de jun. de 202449,6850,5449,4949,6449,64133.113
24 de jun. de 202449,5551,4649,4249,6249,62902.689
21 de jun. de 202450,5451,4649,5750,3850,381.232.810
20 de jun. de 202450,4451,3250,3850,3550,35467.465
19 de jun. de 202451,3551,4050,7451,2651,261.777.749
18 de jun. de 202450,7151,1650,6250,9050,90297.053
17 de jun. de 202450,1750,4846,9450,1450,14335.364
14 de jun. de 202450,5850,7049,5949,6349,63710.846
13 de jun. de 202451,3451,7650,5651,2851,28239.323
12 de jun. de 202450,3351,6049,7951,3851,38182.466
11 de jun. de 202450,4450,6649,7450,4650,46259.499
10 de jun. de 202450,0850,5449,7650,1550,15606.119
07 de jun. de 202450,4950,5849,8650,2450,241.463.759
06 de jun. de 202450,6550,9449,7550,7650,76455.162
05 de jun. de 202449,4750,1248,8149,4749,47886.377
04 de jun. de 202449,7251,0648,6748,7148,711.130.775
03 de jun. de 202449,5150,1649,3449,6649,66237.653
31 de mai. de 202449,3649,6448,9649,3049,30525.110
30 de mai. de 202449,2649,6348,9849,1749,1782.261
29 de mai. de 202449,4249,8049,0249,4949,49183.297
28 de mai. de 202449,8150,0649,1749,8149,81182.535
24 de mai. de 202448,6949,3248,4748,7148,7145.819
23 de mai. de 202448,2249,1847,9348,3548,35124.233
22 de mai. de 202448,5048,7047,8048,5048,50100.748
21 de mai. de 202447,6248,4647,0547,6247,62312.406
20 de mai. de 202447,5347,5347,5347,5347,53-
17 de mai. de 202447,7047,7746,9747,5347,5394.512
16 de mai. de 202448,2848,3447,5648,0848,08182.332
15 de mai. de 202447,8548,2947,3247,9047,90184.835
14 de mai. de 202447,6247,8447,0747,5847,58131.900
13 de mai. de 202447,0347,6546,7947,0747,0762.827
10 de mai. de 202446,9247,2646,6546,9746,97651.687
09 de mai. de 202446,1546,1546,1546,1546,15-
08 de mai. de 202446,1546,5945,7646,1546,15388.205
07 de mai. de 202445,5445,8445,0045,5445,5461.503
03 de mai. de 202445,1045,3744,5845,0745,0762.651
02 de mai. de 202445,1245,2844,6345,1345,13118.731
01 de mai. de 202444,8944,8944,8945,4645,464.495
30 de abr. de 202445,4645,7444,7345,4645,46445.172
29 de abr. de 202445,1345,3445,0445,1945,1946.964
26 de abr. de 202444,7445,0844,2544,5644,56399.429
25 de abr. de 202444,5844,7444,1444,4744,47678.302
24 de abr. de 202444,5845,0144,5144,6644,66176.987
23 de abr. de 202444,2744,5343,7744,2344,23308.343
22 de abr. de 202444,9045,1544,0044,0244,02554.094
19 de abr. de 202443,7644,6843,4544,5644,56797.390
18 de abr. de 202443,6444,3741,7243,8943,89823.244
17 de abr. de 202441,4741,9941,1541,6241,62385.035
16 de abr. de 202441,6142,4841,2541,4641,46654.580
15 de abr. de 202441,8842,7041,5642,0242,02568.313
12 de abr. de 202442,6342,6641,7141,8341,83782.864
11 de abr. de 202442,3542,6241,6042,4242,42406.146
10 de abr. de 202442,1542,4141,6742,1342,13470.994
09 de abr. de 202442,0042,3841,6042,0642,06660.418
08 de abr. de 202441,9742,3141,6241,9041,90301.353
05 de abr. de 202441,8142,5941,2741,7241,72487.981
04 de abr. de 202442,0742,3341,7841,9641,962.987.759
03 de abr. de 202441,6842,0441,6541,8041,808.541.015
02 de abr. de 202441,8542,2541,5941,8841,884.332.153
28 de mar. de 202442,0542,3241,7742,0542,052.169.589
27 de mar. de 202442,0642,4141,3942,1742,173.734.714
26 de mar. de 202441,8342,3541,5441,8241,822.216.679
25 de mar. de 202441,9742,6941,6041,9741,971.457.737
25 de mar. de 20240.87 Dividendo
22 de mar. de 202442,7442,9042,3442,7841,90957.860
21 de mar. de 202442,8543,1241,9342,7641,892.065.046
20 de mar. de 202442,0642,5841,9542,0741,211.494.268
19 de mar. de 202442,2642,5641,4441,4040,561.522.413
18 de mar. de 202442,4442,6642,1442,3541,485.102.203
15 de mar. de 202442,2742,5741,9242,3341,462.176.384
14 de mar. de 202442,1342,7141,8042,1241,262.214.621
13 de mar. de 202441,6742,0841,2841,6140,761.760.078
12 de mar. de 202441,0541,5240,6941,0840,245.705.970
11 de mar. de 202440,6141,2340,2840,5139,69683.828
08 de mar. de 202440,8141,0940,5240,7839,96544.307
07 de mar. de 202440,6040,9440,3640,5839,75275.693
06 de mar. de 202440,3340,7040,1440,3139,492.553.843
05 de mar. de 202440,7841,0640,3140,8239,99279.929
04 de mar. de 202440,7140,8240,5440,6839,85956.008
01 de mar. de 202440,9241,1240,6240,9940,159.635.914
29 de fev. de 202440,3740,7240,1340,4139,591.742.584
28 de fev. de 202440,1540,4339,9040,1039,29346.946
27 de fev. de 202440,3140,5840,0140,3339,50717.764
26 de fev. de 202440,0440,5639,9140,1239,30519.728
23 de fev. de 202439,9440,6239,3840,5639,73580.584
22 de fev. de 202440,4740,8039,9440,5639,73381.795
21 de fev. de 202440,0840,2939,7940,1939,37183.474
20 de fev. de 202440,0440,2239,8740,0439,231.387.185
19 de fev. de 202439,7440,2839,4939,6638,85502.433
16 de fev. de 202439,3840,0739,1639,5638,75452.447
15 de fev. de 202439,2339,5238,6939,3138,51394.357
14 de fev. de 202438,2039,0337,9238,2937,51247.875
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...