Mercado fechado

Clariant AG (0QJS.L)

LSE - LSE Preço Adiado. Moeda em CHF.
Adicionar à lista
17,79+0,13 (+0,73%)
No fechamento: 06:00PM BST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202413,9413,8913,4813,6213,6246.002
13 de jun. de 202414,1314,0413,8913,9513,9515.228
12 de jun. de 202413,9514,1913,9814,0014,003.696
11 de jun. de 202413,9814,0013,8013,9313,93492.524
10 de jun. de 202413,9014,0613,8413,9513,952.919
07 de jun. de 202413,8513,9913,8113,8913,8917.225
06 de jun. de 202413,7613,8213,7113,7813,7810.568
05 de jun. de 202413,7513,8813,7313,7513,7512.000
04 de jun. de 202414,0214,0013,7313,8213,82563.065
03 de jun. de 202414,3814,4314,0014,0514,056.825
31 de mai. de 202414,2314,4014,1714,2614,2634.666
30 de mai. de 202414,1414,7614,0614,1914,19275.119
30 de mai. de 20240.42 Dividendo
29 de mai. de 202414,7014,8214,6514,6614,242.531
28 de mai. de 202415,0915,0814,7314,7314,312.548
24 de mai. de 202414,9315,0114,8514,8814,4524.909
23 de mai. de 202414,7715,0014,8015,0014,5715.674
22 de mai. de 202414,7314,7414,4814,6514,2336.405
21 de mai. de 202414,4214,7814,3114,7814,3620.741
20 de mai. de 2024------
17 de mai. de 202414,1314,4414,1514,4214,0130.386
16 de mai. de 202414,2614,2514,0114,1513,7419.879
15 de mai. de 202414,1514,3114,1614,3013,8918.961
14 de mai. de 202414,1814,2514,0014,1713,7618.036
13 de mai. de 202414,2214,3214,0914,1513,7411.657
10 de mai. de 202414,2714,3714,2314,2313,827.604
09 de mai. de 2024------
08 de mai. de 202414,4414,4214,0914,2113,8077.633
07 de mai. de 202414,5214,4714,1014,3613,9521.575
03 de mai. de 202413,8413,9613,7213,8913,4916.956
02 de mai. de 202413,9114,1613,7213,8113,4196.183
01 de mai. de 2024------
30 de abr. de 202413,3513,9713,5413,7613,37107.425
29 de abr. de 202413,2913,4513,2813,4513,065.554
26 de abr. de 202413,1113,2913,1813,2612,8866.074
25 de abr. de 202413,1013,1812,9413,0212,65194.676
24 de abr. de 202413,2013,2513,0913,0912,71331.232
23 de abr. de 202413,3813,2413,1313,2312,85484.940
22 de abr. de 202413,2213,3312,6913,3012,92244.737
19 de abr. de 202413,1513,2113,0713,1612,78410.293
18 de abr. de 202413,3113,3113,2313,2912,91130.758
17 de abr. de 202413,1313,3313,1513,2612,88170.477
16 de abr. de 202412,9613,2912,8913,1912,81422.821
15 de abr. de 202413,0613,2312,9313,1112,74576.664
12 de abr. de 202413,2113,2412,7013,1612,78582.895
11 de abr. de 202412,8013,2712,9813,0912,72393.344
10 de abr. de 202412,9213,0112,6812,7912,43438.596
09 de abr. de 202412,9713,1012,8712,8712,50144.189
08 de abr. de 202413,1513,1412,8213,0012,63235.871
05 de abr. de 202412,5512,7812,5312,7212,36131.681
04 de abr. de 202412,7212,8612,6812,7812,4168.542
03 de abr. de 202412,3012,7012,2912,7012,34340.940
02 de abr. de 202412,2712,3912,1112,3011,95226.786
28 de mar. de 202412,2212,2311,7612,1911,84349.164
27 de mar. de 202412,1112,2012,0312,2011,851.104.159
26 de mar. de 202412,2412,3312,0412,0411,7041.096
25 de mar. de 202412,2712,3812,1912,2511,9098.644
22 de mar. de 202412,2312,3412,2312,3011,95216.850
21 de mar. de 202412,0612,3011,8312,3011,952.859.589
20 de mar. de 202411,7612,0311,7411,9811,6498.873
19 de mar. de 202411,6711,7911,6211,7311,403.585.626
18 de mar. de 202411,7611,8311,6611,6911,3679.988
15 de mar. de 202411,6511,7811,5711,7311,40173.802
14 de mar. de 202411,6811,7111,5511,6511,3249.256
13 de mar. de 202411,6311,7111,5811,6911,36175.791
12 de mar. de 202411,5911,6711,5211,6111,281.141.009
11 de mar. de 202411,3311,5611,2811,5611,23166.076
08 de mar. de 202411,3311,4311,2411,3611,031.463.270
07 de mar. de 202410,9111,4210,8311,3211,00601.604
06 de mar. de 202410,9211,1210,9311,0210,70201.324
05 de mar. de 202411,1811,3310,8810,9410,63141.632
04 de mar. de 202411,2411,3811,1611,2810,9586.907
01 de mar. de 202410,9611,4810,9711,2910,96812.282
29 de fev. de 202411,1011,2610,8711,1710,85298.263
28 de fev. de 202411,2111,3411,0611,1110,791.538.088
27 de fev. de 202411,0211,3711,0211,2710,953.319.062
26 de fev. de 202411,1911,1710,9111,0510,74100.272
23 de fev. de 202411,1911,2911,1711,2410,92116.999
22 de fev. de 202411,2111,2311,1211,1510,8321.153
21 de fev. de 202411,0911,1911,0011,1010,78118.273
20 de fev. de 202411,0211,1611,0511,0710,7568.643
19 de fev. de 202411,0711,0410,9111,0110,70103.419
16 de fev. de 202411,1311,2311,0411,0710,7597.171
15 de fev. de 202410,9911,1610,9711,0510,73276.386
14 de fev. de 202410,8811,0010,7910,9010,58129.331
13 de fev. de 202411,0211,0710,8511,0410,72145.409
12 de fev. de 202410,8511,0110,8211,0110,692.378.561
09 de fev. de 202410,9911,0010,5410,8210,51410.846
08 de fev. de 202410,9611,0610,9111,0410,72478.827
07 de fev. de 202411,0711,0910,9510,9510,641.823.526
06 de fev. de 202411,1011,1110,9311,0010,69150.372
05 de fev. de 202410,9911,1210,9511,0710,75245.696
02 de fev. de 202411,1311,1310,9610,9610,65162.021
01 de fev. de 202411,0211,1811,0011,0410,721.772.359
31 de jan. de 202411,1411,2411,1011,1110,79246.907
30 de jan. de 202411,2411,3011,0811,1010,78838.036
29 de jan. de 202411,2311,2811,1011,2010,88819.139
26 de jan. de 202411,1311,3711,1211,3110,992.697.521
25 de jan. de 202411,0211,1311,0111,1310,81428.480
24 de jan. de 202411,0711,1711,0711,1010,78625.358
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...