Mercado fechado

Givaudan SA (0QPS.L)

LSE - LSE Preço Adiado. Moeda em CHF.
Adicionar à lista
3.282,70-42,04 (-1,26%)
No fechamento: 06:45PM BST
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun. de 20244.283,004.341,004.277,004.315,004.315,009.606
19 de jun. de 20244.317,504.324,004.246,004.259,534.259,53521
18 de jun. de 20244.342,504.366,004.314,004.323,004.323,00440
17 de jun. de 20244.305,504.342,004.302,004.317,004.317,00544
14 de jun. de 20244.331,004.338,004.285,004.318,004.318,00681
13 de jun. de 20244.358,504.363,004.303,004.320,004.320,00385
12 de jun. de 20244.365,004.371,004.326,004.360,004.360,00185
11 de jun. de 20244.365,004.387,004.319,004.343,004.343,001.333
10 de jun. de 20244.341,504.392,004.289,004.344,004.344,00386
07 de jun. de 20244.333,004.366,004.279,004.321,004.321,00282
06 de jun. de 20244.339,004.364,004.294,004.322,004.322,00207
05 de jun. de 20244.265,504.344,004.223,004.308,004.308,00139
04 de jun. de 20244.221,504.263,004.209,004.232,674.232,67274
03 de jun. de 20244.249,004.250,004.158,004.184,004.184,001.138
31 de mai. de 20244.223,504.237,004.188,004.206,004.206,00350
30 de mai. de 20244.203,004.239,004.155,004.190,754.190,75483
29 de mai. de 20244.197,504.249,004.168,004.211,004.211,00510
28 de mai. de 20244.270,504.295,004.213,004.219,004.219,00835
24 de mai. de 20244.235,504.266,004.206,004.229,504.229,501.222
23 de mai. de 20244.154,504.246,004.135,004.228,504.228,50498
22 de mai. de 20244.186,504.213,004.156,004.198,004.198,00674
21 de mai. de 20244.170,004.204,004.138,004.170,004.170,001.949
20 de mai. de 2024------
17 de mai. de 20244.117,504.180,004.102,004.165,004.165,007.065
16 de mai. de 20244.104,504.134,004.093,004.107,004.107,00240
15 de mai. de 20244.063,504.123,004.033,004.112,364.112,361.173
14 de mai. de 20244.081,004.118,004.031,004.080,004.080,00297
13 de mai. de 20244.061,504.104,004.031,004.082,674.082,67267
10 de mai. de 20244.094,004.127,004.048,004.060,004.060,00555
09 de mai. de 2024------
08 de mai. de 20244.076,504.100,004.063,004.080,004.080,001.814
07 de mai. de 20243.975,004.072,003.964,004.072,004.072,00457
03 de mai. de 20243.966,004.032,003.936,004.025,504.025,50204
02 de mai. de 20243.925,003.991,003.892,003.961,003.961,00457
01 de mai. de 20243.946,003.946,003.946,003.946,003.946,0030
30 de abr. de 20243.945,503.969,003.930,003.945,503.945,509.340
29 de abr. de 20243.968,003.980,003.944,003.946,003.946,0084
26 de abr. de 20243.956,503.989,003.918,003.959,063.959,062.928
25 de abr. de 20244.000,004.007,603.891,003.968,003.968,005.699
24 de abr. de 20243.966,004.013,003.974,004.003,544.003,542.779
23 de abr. de 20243.922,003.981,203.908,003.979,003.979,005.733
22 de abr. de 20243.971,003.974,003.909,003.931,033.931,0323.171
19 de abr. de 20243.877,503.951,003.857,003.929,503.929,503.121
18 de abr. de 20243.953,503.953,003.855,003.902,583.902,582.799
17 de abr. de 20243.876,503.912,003.871,003.888,713.888,7117.848
16 de abr. de 20243.858,003.896,003.832,003.881,293.881,293.269
15 de abr. de 20243.915,503.947,003.878,003.903,423.903,4223.941
12 de abr. de 20244.038,504.046,003.910,004.011,904.011,904.119
11 de abr. de 20244.049,004.116,003.932,004.023,004.023,003.015
10 de abr. de 20243.981,504.038,003.956,003.960,373.960,372.042
09 de abr. de 20243.972,003.997,003.944,003.945,043.945,044.253
08 de abr. de 20243.949,503.970,173.915,003.945,003.945,001.733
05 de abr. de 20243.905,503.947,003.892,003.927,003.927,00625
04 de abr. de 20244.042,004.080,003.928,004.002,404.002,406.025
03 de abr. de 20244.026,504.076,003.990,794.055,744.055,74127.385
02 de abr. de 20244.007,004.061,763.985,004.016,004.016,0024.008
28 de mar. de 20244.020,504.044,003.990,004.003,074.003,0728.158
27 de mar. de 20244.033,504.059,004.007,004.018,004.018,001.103
26 de mar. de 20244.073,504.099,824.034,004.034,004.034,002.188
25 de mar. de 20244.054,004.078,004.026,004.055,504.055,5026.592
25 de mar. de 202468 Dividendo
22 de mar. de 20244.093,004.115,004.030,004.050,333.982,338.633
21 de mar. de 20244.122,004.154,004.076,004.103,004.034,12442
20 de mar. de 20244.088,004.117,004.082,004.104,414.035,501.150
19 de mar. de 20244.077,504.102,004.041,004.085,004.016,4269.631
18 de mar. de 20244.000,004.078,003.983,004.043,603.975,7235.679
15 de mar. de 20243.980,504.037,003.944,004.017,363.949,924.189
14 de mar. de 20243.982,504.006,003.950,003.968,743.902,111.894
13 de mar. de 20243.978,004.004,003.944,003.973,403.906,6927.402
12 de mar. de 20243.954,503.988,003.910,003.976,003.909,251.360
11 de mar. de 20243.881,003.939,003.877,003.939,003.872,876.136
08 de mar. de 20243.866,503.912,003.857,003.871,123.806,13176
07 de mar. de 20243.750,503.869,003.738,003.810,323.746,353.814
06 de mar. de 20243.714,503.784,673.677,003.736,373.673,658.026
05 de mar. de 20243.702,503.709,003.672,003.697,413.635,332.222
04 de mar. de 20243.720,003.729,003.682,003.704,503.642,317.989
01 de mar. de 20243.720,003.738,003.684,003.713,003.650,6685.349
29 de fev. de 20243.716,503.750,003.676,003.707,003.644,764.123
28 de fev. de 20243.738,003.745,003.701,003.712,733.650,403.331
27 de fev. de 20243.814,003.843,003.737,003.744,753.681,884.400
26 de fev. de 20243.808,003.851,003.768,003.815,523.751,473.955
23 de fev. de 20243.763,003.801,003.769,003.792,073.728,413.845
22 de fev. de 20243.744,503.770,003.708,003.732,373.669,712.382
21 de fev. de 20243.677,503.785,003.674,003.728,213.665,619.766
20 de fev. de 20243.723,003.762,003.681,003.741,373.678,561.319
19 de fev. de 20243.656,003.704,003.634,003.635,003.573,971.750
16 de fev. de 20243.653,003.691,003.628,003.669,003.607,401.632
15 de fev. de 20243.683,003.705,003.640,003.678,383.616,621.176
14 de fev. de 20243.615,003.675,553.593,003.665,003.603,478.391
13 de fev. de 20243.620,503.650,003.559,003.576,933.516,871.326
12 de fev. de 20243.580,503.618,003.558,003.581,933.521,791.994
09 de fev. de 20243.617,003.642,003.584,003.594,503.534,152.559
08 de fev. de 20243.676,503.690,003.633,003.645,543.584,341.125
07 de fev. de 20243.622,503.677,003.610,003.644,893.583,70272
06 de fev. de 20243.614,003.628,003.574,003.597,633.537,233.108
05 de fev. de 20243.578,003.596,003.553,003.569,503.509,574.040
02 de fev. de 20243.647,003.655,003.563,003.579,053.518,975.480
01 de fev. de 20243.572,003.622,003.576,003.585,583.525,386.636
31 de jan. de 20243.630,503.658,003.598,003.609,363.548,764.436
30 de jan. de 20243.680,003.693,003.603,003.641,003.579,874.052
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...