Mercado fechado

Avolta AG (0QK3.IL)

IOB - IOB Preço Adiado. Moeda em CHF.
Adicionar à lista
35,42+0,22 (+0,62%)
No fechamento: 05:09PM BST
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 202435,1235,6635,1235,4235,421.992
03 de jul. de 202434,6635,5634,6435,2035,201.681
02 de jul. de 202435,2235,0433,7634,5834,5863.138
01 de jul. de 202435,5236,2434,7635,8935,892.957
28 de jun. de 202435,4435,4634,9035,3635,366.550
27 de jun. de 202435,6336,0035,3835,2235,222.876
26 de jun. de 202436,4336,6435,5435,9335,93239.021
25 de jun. de 202436,4536,4335,6636,1436,143.624
24 de jun. de 202436,2836,6836,1236,3236,321.577
21 de jun. de 202436,8637,0435,9236,3036,306.568
20 de jun. de 202436,9637,4436,5637,0237,0222.093
19 de jun. de 202437,0037,2436,8237,0237,021.194
18 de jun. de 202436,9637,1036,8637,1437,142.425
17 de jun. de 202436,1636,9836,3036,6336,636.649
14 de jun. de 202436,3036,2035,6236,2836,287.500
13 de jun. de 202437,1236,8836,3236,5336,538.973
12 de jun. de 202436,2037,4435,9837,2337,234.007
11 de jun. de 202436,0636,2235,5836,0036,0022.962
10 de jun. de 202436,0636,1235,6636,1436,143.281
07 de jun. de 202436,9437,2636,3836,3836,3850.762
06 de jun. de 202436,5937,1036,4036,7336,732.171
05 de jun. de 202437,4337,7436,0236,8836,883.969
04 de jun. de 202437,2937,4636,7037,2537,256.789
03 de jun. de 202436,8237,7035,5437,3337,334.504
31 de mai. de 202435,8936,7835,8436,3236,3213.399
30 de mai. de 202435,3437,0034,9035,3035,305.161
29 de mai. de 202435,6735,5835,2035,1535,1510.248
28 de mai. de 202435,9336,0635,3635,3635,363.877
24 de mai. de 202435,0135,3234,7835,4035,4014.849
23 de mai. de 202436,2236,2035,2835,6335,6364.647
22 de mai. de 202436,6136,7636,0036,1036,1097.396
21 de mai. de 202437,9838,2836,6236,7336,73417.470
20 de mai. de 202437,6037,6037,6037,6037,60-
17 de mai. de 202437,3937,7837,0037,6037,606.171
17 de mai. de 20241.4 Dividendo
16 de mai. de 202438,0138,1436,1438,0136,6112.433
15 de mai. de 202438,7238,7638,1438,6837,266.195
14 de mai. de 202438,2138,9437,9838,8137,383.230
13 de mai. de 202437,6038,5035,9638,1936,78153.610
10 de mai. de 202436,8837,9236,8237,4336,05241.294
09 de mai. de 202436,3236,3236,3236,3234,98-
08 de mai. de 202436,8637,0036,3436,3234,98165.402
07 de mai. de 202436,6136,9036,5036,6135,26443
03 de mai. de 202435,4435,8834,8636,0034,67630
02 de mai. de 202435,4035,7434,7635,1733,876.441
01 de mai. de 202434,9834,9834,9834,8933,601.014
30 de abr. de 202435,3235,4834,8634,8933,6020.347
29 de abr. de 202434,8335,2834,6435,3234,0223.698
26 de abr. de 202435,2035,2634,5834,6633,3837.403
25 de abr. de 202434,9935,3034,3634,5433,2721.341
24 de abr. de 202435,5835,6035,1235,3234,0284.076
23 de abr. de 202435,2035,7435,0835,2033,9092.066
22 de abr. de 202435,2035,4434,3035,1133,8234.862
19 de abr. de 202434,0934,5833,5234,5433,2722.790
18 de abr. de 202434,0934,5233,7834,4833,2150.995
17 de abr. de 202434,4634,8834,0234,1732,9186.738
16 de abr. de 202434,9735,5434,3434,7233,44102.139
15 de abr. de 202435,6736,1435,2835,6334,32139.429
12 de abr. de 202437,2737,4835,4835,6734,36264.325
11 de abr. de 202437,3537,3836,6236,8235,4660.761
10 de abr. de 202437,7637,9836,7837,3335,9632.718
09 de abr. de 202438,1338,3437,3837,4936,11250.597
08 de abr. de 202437,6838,1037,4437,8036,41177.798
05 de abr. de 202437,6238,0037,2837,3135,9433.060
04 de abr. de 202438,3138,5037,9038,2936,8870.175
03 de abr. de 202436,3237,6436,6637,2735,9098.317
02 de abr. de 202437,5137,7836,4436,9435,58252.266
28 de mar. de 202436,2837,7036,1537,6436,25515.260
27 de mar. de 202435,3435,8335,1835,4234,12147.544
26 de mar. de 202433,8835,2833,8135,1733,88107.737
25 de mar. de 202433,6633,9333,1133,5632,3256.745
22 de mar. de 202434,5234,4933,6634,0032,7595.855
21 de mar. de 202434,8435,3834,4434,8233,5441.156
20 de mar. de 202434,5834,6034,3634,6533,3740.087
19 de mar. de 202435,3235,4034,5734,8833,6056.640
18 de mar. de 202435,5835,8935,3135,4934,1954.576
15 de mar. de 202434,8336,0734,6635,6634,3534.840
14 de mar. de 202435,3435,4434,8935,3634,0649.924
13 de mar. de 202435,4436,0435,4035,5334,2241.539
12 de mar. de 202435,2935,5434,8935,4434,1380.272
11 de mar. de 202434,8735,4534,3034,7433,4765.158
08 de mar. de 202436,4336,6034,2635,2433,94145.365
07 de mar. de 202436,3337,0835,3336,0034,67194.510
06 de mar. de 202434,6935,6634,6235,2333,9355.110
05 de mar. de 202434,2834,6333,7234,3833,11179.728
04 de mar. de 202434,9435,1734,4834,8433,5657.991
01 de mar. de 202434,7235,3034,6434,9233,6356.328
29 de fev. de 202435,1035,2934,5234,6533,38103.922
28 de fev. de 202435,9035,9435,1935,3334,0396.619
27 de fev. de 202435,5136,1635,4036,1334,8027.324
26 de fev. de 202435,7736,0635,5336,0134,68108.189
23 de fev. de 202435,7535,7735,3935,7434,42191.036
22 de fev. de 202436,0636,4035,6736,1634,8365.676
21 de fev. de 202435,2736,0535,1035,8134,5058.138
20 de fev. de 202435,8135,6534,9935,4734,1660.042
19 de fev. de 202435,3735,6335,2535,4634,1544.550
16 de fev. de 202435,6335,9335,4335,8834,5650.678
15 de fev. de 202435,4935,6835,3335,6434,3347.971
14 de fev. de 202435,1335,4535,0035,2133,9141.743
13 de fev. de 202434,9535,6834,6735,0633,7634.902
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...