Mercado abrirá em 7 mins

Schindler Holding AG (0QO1.IL)

IOB - IOB Preço Adiado. Moeda em CHF.
Adicionar à lista
236,00+0,90 (+0,38%)
A partir de 01:09PM BST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 2024235,40236,80235,00236,00236,00657
14 de jun. de 2024234,90235,60232,80235,10235,101.189
13 de jun. de 2024235,30235,20233,60235,30235,301.864
12 de jun. de 2024233,60236,20233,80234,10234,102.242
11 de jun. de 2024233,80233,60232,00233,80233,8017.249
10 de jun. de 2024234,90235,00232,80234,10234,101.279
07 de jun. de 2024235,10236,60233,20234,90234,901.273
06 de jun. de 2024236,00237,20234,00236,80236,801.966
05 de jun. de 2024235,50236,60234,80235,30235,30824
04 de jun. de 2024234,70235,80233,20235,30235,3085.544
03 de jun. de 2024235,10234,80233,40234,70234,708.521
31 de mai. de 2024232,60234,20223,20232,00232,0018.544
30 de mai. de 2024232,00233,00231,80232,00232,00943
29 de mai. de 2024237,00237,80233,40236,00236,003.146
28 de mai. de 2024238,90238,40236,80238,90238,902.522
24 de mai. de 2024239,30241,20238,60238,90238,90987
23 de mai. de 2024238,90240,80238,60239,30239,304.314
22 de mai. de 2024237,60239,20236,00237,80237,80109.802
21 de mai. de 2024238,30238,80237,00238,30238,3017.967
20 de mai. de 2024240,00240,00240,00240,00240,00-
17 de mai. de 2024240,20240,60237,80240,00240,007.075
16 de mai. de 2024240,60242,80238,80241,00241,006.095
15 de mai. de 2024239,10240,80236,80239,70239,704.331
14 de mai. de 2024237,20239,80237,00236,40236,402.496
13 de mai. de 2024237,20238,80235,80237,40237,40174
10 de mai. de 2024238,50239,60237,60238,70238,7033.621
09 de mai. de 2024236,20236,20236,20236,20236,20-
08 de mai. de 2024236,40237,60235,60236,20236,207.690
07 de mai. de 2024234,50235,40232,80234,50234,506.160
03 de mai. de 2024229,20232,40229,40229,20229,20425
02 de mai. de 2024229,00229,40227,20228,80228,8025.559
01 de mai. de 2024230,00230,00230,00228,60228,6068
30 de abr. de 2024228,80231,60229,40228,60228,602.664
29 de abr. de 2024228,80230,60229,40229,20229,20595
26 de abr. de 2024228,00229,97227,60227,70227,708.370
25 de abr. de 2024229,60230,00225,40229,20229,2013.941
24 de abr. de 2024229,20232,20229,00229,20229,2012.937
23 de abr. de 2024227,10228,40225,40225,60225,608.486
22 de abr. de 2024226,50227,82223,17226,90226,9043.825
19 de abr. de 2024224,20226,00222,40223,70223,7017.149
18 de abr. de 2024225,80227,20221,99223,10223,1096.041
17 de abr. de 2024222,10225,40222,20221,80221,8012.671
16 de abr. de 2024221,60223,20220,80222,50222,5017.505
15 de abr. de 2024221,40226,00219,60221,40221,409.317
12 de abr. de 2024225,80226,20220,80225,40225,4048.424
11 de abr. de 2024223,70225,40222,20224,00224,007.197
10 de abr. de 2024226,10226,40221,00225,40225,4012.674
09 de abr. de 2024225,20226,00224,01225,40225,4021.932
08 de abr. de 2024224,40226,20223,80224,40224,40179.470
05 de abr. de 2024221,80226,60221,20223,30223,3012.195
04 de abr. de 2024227,70227,40223,60227,30227,3016.671
03 de abr. de 2024226,90227,80225,60226,70226,7013.074
02 de abr. de 2024227,10230,20225,60227,10227,10237.621
28 de mar. de 2024228,50229,10226,60228,30228,3084.959
27 de mar. de 2024229,25229,40219,70229,05229,0579.455
26 de mar. de 2024231,25231,70226,80224,40224,4042.450
25 de mar. de 2024233,25233,00230,70233,35233,3540.031
22 de mar. de 2024234,70235,10232,00235,05235,05113.737
21 de mar. de 2024234,30237,00231,50234,00234,0010.267
21 de mar. de 20241 Dividendo
20 de mar. de 2024234,60236,90228,60236,80235,80135.463
19 de mar. de 2024234,40237,30232,20234,30233,3178.241
18 de mar. de 2024235,45237,30233,20235,45234,4694.969
15 de mar. de 2024233,15236,20233,40233,45232,4626.958
14 de mar. de 2024234,20235,50232,80233,85232,8621.757
13 de mar. de 2024234,20235,90231,70233,45232,4616.453
12 de mar. de 2024231,65233,30229,00231,85230,87108.860
11 de mar. de 2024231,65233,90229,20230,90229,92167.070
08 de mar. de 2024233,55234,50231,40233,25232,2613.994
07 de mar. de 2024230,70233,30229,50230,70229,734.160
06 de mar. de 2024230,70232,60229,40230,70229,73137.267
05 de mar. de 2024227,05233,90218,10228,20227,2418.657
04 de mar. de 2024230,00240,00231,60233,45232,467.036
01 de mar. de 2024233,05233,30231,20233,55232,5619.925
29 de fev. de 2024234,90236,30232,00235,05234,0617.428
28 de fev. de 2024231,15234,80229,80230,90229,92116.857
27 de fev. de 2024232,70232,43230,30232,40231,4227.254
26 de fev. de 2024233,85235,70231,40234,40233,416.757
23 de fev. de 2024231,75234,70230,60232,00231,0266.407
22 de fev. de 2024233,35234,00229,70234,00233,0110.618
21 de fev. de 2024230,70232,40230,50231,05230,073.837
20 de fev. de 2024231,45232,10229,10231,65230,678.417
19 de fev. de 2024230,80232,60228,90229,55228,585.352
16 de fev. de 2024230,20231,70227,50230,60229,6312.168
15 de fev. de 2024229,65231,40225,40227,65226,6923.840
14 de fev. de 2024214,20226,80212,90221,55220,6154.980
13 de fev. de 2024218,20218,20215,12217,55216,6344.483
12 de fev. de 2024215,85218,10214,80217,05216,1327.204
09 de fev. de 2024214,60216,70205,50215,35214,4414.025
08 de fev. de 2024215,05222,20214,40215,45214,5423.805
07 de fev. de 2024215,35216,30214,45215,45214,5412.493
06 de fev. de 2024213,55220,60212,20217,55216,636.804
05 de fev. de 2024215,75215,53213,20215,65214,7410.620
02 de fev. de 2024216,20217,40214,00216,80215,889.754
01 de fev. de 2024214,70216,50213,80215,45214,5442.866
31 de jan. de 2024215,25218,20206,60216,70215,78105.942
30 de jan. de 2024215,75217,20213,60218,10217,1850.872
29 de jan. de 2024212,40215,70211,40212,60211,7017.758
26 de jan. de 2024211,75215,50210,81210,70209,8112.479
25 de jan. de 2024207,45211,22206,40208,90208,025.511
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...