Mercado abrirá em 6 h 45 min

SGS SA (0QMI.IL)

IOB - IOB Preço Adiado. Moeda em CHF.
Adicionar à lista
81,29-0,67 (-0,82%)
No fechamento: 05:08PM BST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202481,3781,5080,9481,2981,29163.277
01 de mai. de 202481,0681,0681,0681,9681,96553
30 de abr. de 202482,2983,6081,0681,9681,9629.114
29 de abr. de 202483,0983,1282,2282,8582,858.299
26 de abr. de 202483,0983,4081,6083,0183,0142.477
25 de abr. de 202481,9682,3480,8481,9481,94119.563
24 de abr. de 202481,6482,5281,4281,6881,68136.257
23 de abr. de 202482,4082,4481,2082,2582,25136.060
22 de abr. de 202482,6682,8682,2482,6682,66200.636
19 de abr. de 202481,3782,1581,2281,3581,3530.149
18 de abr. de 202481,5782,0181,1481,6081,6069.284
17 de abr. de 202481,3981,9280,8281,6881,6871.516
16 de abr. de 202480,7781,9880,4881,0281,02194.886
15 de abr. de 202481,7481,7280,3681,3981,3972.472
12 de abr. de 202482,3582,7281,5882,2382,2353.924
11 de abr. de 202483,0983,2282,0183,1183,1140.382
10 de abr. de 202483,4684,0482,5483,4283,4250.471
09 de abr. de 202483,2883,7282,9283,3083,3044.636
08 de abr. de 202483,8984,5282,8083,8183,81134.962
05 de abr. de 202483,0384,0483,0083,6983,6963.341
04 de abr. de 202484,9285,3283,7683,8783,8788.630
03 de abr. de 202483,4284,6883,4883,7183,711.543.313
02 de abr. de 202484,3688,0483,0483,1383,13125.084
02 de abr. de 20243.2 Dividendo
02 de abr. de 202438.057693:37.057693 Desdobramento de ações
28 de mar. de 202487,5587,6086,8287,5584,35116.343
27 de mar. de 202486,3587,6686,0286,5583,3942.432
26 de mar. de 202487,0587,0086,0686,9583,7727.179
25 de mar. de 202487,3587,4886,4887,5584,3532.962
22 de mar. de 202487,4587,7486,9687,3584,16252.902
21 de mar. de 202486,6587,7885,3286,6583,48188.050
20 de mar. de 202485,2086,5485,1885,8082,6651.816
19 de mar. de 202484,8085,4284,5885,0081,8967.069
18 de mar. de 202485,0085,5084,5284,8081,70144.047
15 de mar. de 202485,1085,1484,3485,2082,09108.844
14 de mar. de 202487,7588,0285,0085,2082,09214.181
13 de mar. de 202487,8588,5487,1288,2084,98131.711
12 de mar. de 202487,3587,9286,5687,4584,2531.122
11 de mar. de 202486,9587,8086,4686,8583,68175.958
08 de mar. de 202486,9587,3686,2486,8583,6856.810
07 de mar. de 202486,9587,7486,3686,9583,7783.108
06 de mar. de 202486,3587,2085,8886,3583,1955.761
05 de mar. de 202484,3086,6083,6885,9082,76140.189
04 de mar. de 202484,6084,8684,0284,7081,6016.378
01 de mar. de 202484,8084,9884,2884,9081,80155.054
29 de fev. de 202484,4085,0083,5884,4081,32140.004
28 de fev. de 202484,2084,4282,0084,2081,12125.934
27 de fev. de 202484,4085,0783,8284,5081,4120.466
26 de fev. de 202485,5085,7284,2484,4081,32122.957
23 de fev. de 202485,4085,9485,1885,5082,37120.274
22 de fev. de 202484,8085,8484,6485,1081,9987.255
21 de fev. de 202484,7085,0084,2684,9081,80125.068
20 de fev. de 202484,6085,1884,4884,5081,4146.681
19 de fev. de 202484,5084,8083,9084,5081,41133.480
16 de fev. de 202483,6584,6782,9683,6580,5921.856
15 de fev. de 202483,8584,0083,4683,8580,7976.164
14 de fev. de 202482,9583,5882,4082,8579,8278.295
13 de fev. de 202482,7583,3682,3382,7579,73147.188
12 de fev. de 202483,5584,0281,8683,5580,5049.119
09 de fev. de 202483,1583,1081,7281,7078,7160.426
08 de fev. de 202482,5583,1481,8082,3579,3470.811
07 de fev. de 202482,4582,5881,7682,2579,2475.242
06 de fev. de 202481,0082,1880,2681,1078,1497.998
05 de fev. de 202479,7580,8279,8480,3077,3638.930
02 de fev. de 202480,8081,0980,1880,9077,9435.490
01 de fev. de 202480,0080,6479,6880,2077,2736.645
31 de jan. de 202480,4081,0279,9080,4077,4683.856
30 de jan. de 202480,4081,0079,3080,4077,4642.061
29 de jan. de 202481,7082,3678,0080,4077,46261.809
26 de jan. de 202477,1082,8478,9682,7579,73185.094
25 de jan. de 202475,3575,5874,6275,3572,60191.609
24 de jan. de 202475,5576,0074,6275,6572,88165.101
23 de jan. de 202474,6575,9573,4476,1073,32136.949
22 de jan. de 202473,5074,2473,4673,5070,8144.145
19 de jan. de 202473,5073,5473,0473,6070,9145.705
18 de jan. de 202472,7073,3072,2672,6069,9540.057
17 de jan. de 202472,6073,0272,3472,9070,2488.078
16 de jan. de 202472,8073,5672,3472,9070,24170.291
15 de jan. de 202473,5873,8673,1073,3070,62227.085
12 de jan. de 202473,0073,9272,9273,1070,4359.917
11 de jan. de 202472,3073,1071,9072,4069,75110.614
10 de jan. de 202471,0570,7869,6270,6568,0767.433
09 de jan. de 202472,1072,4271,2272,1069,46321.193
08 de jan. de 202474,2574,3270,0471,6569,03134.621
05 de jan. de 202474,7575,1873,5873,8071,1047.013
04 de jan. de 202472,9075,3872,9075,2572,5047.048
03 de jan. de 202472,6073,1472,2072,4069,75102.620
02 de jan. de 202472,6072,6072,6072,6069,95-
29 de dez. de 202372,2072,6472,1072,6069,9517.753
28 de dez. de 202372,1072,6272,0072,3069,6617.800
27 de dez. de 202372,1072,6871,7272,2069,56104.606
22 de dez. de 202372,8073,4272,1872,7070,0434.891
21 de dez. de 202373,2073,2672,3673,2070,5238.757
20 de dez. de 202372,6073,7872,2273,2070,5288.132
19 de dez. de 202372,9073,5972,9073,0070,3346.287
18 de dez. de 202372,9073,7272,4873,0070,33156.205
15 de dez. de 202373,9074,2472,9873,0070,33218.844
14 de dez. de 202373,8074,6073,8874,0571,34174.791
13 de dez. de 202373,5073,8873,0873,3070,6271.411
12 de dez. de 202373,6073,6673,2673,5070,8188.999
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...