Mercado fechará em 6 horas 1 minuto

Sika AG (0Z4C.L)

LSE - LSE Preço Adiado. Moeda em CHF.
Adicionar à lista
237,81+5,20 (+2,24%)
A partir de 06:45PM BST. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 2024284,20286,10280,40282,20282,203.838
15 de mai. de 2024279,05285,30276,60283,00283,003.595
14 de mai. de 2024277,80278,70275,10276,84276,843.451
13 de mai. de 2024278,15280,60276,40277,72277,7249.329
10 de mai. de 2024278,15279,90277,90279,12279,1213.775
09 de mai. de 2024------
08 de mai. de 2024274,65277,50273,90276,00276,007.540
07 de mai. de 2024271,05276,50271,10274,00274,0011.134
03 de mai. de 2024264,40271,70264,00268,40268,40143.430
02 de mai. de 2024262,35265,20259,10263,30263,3049.960
01 de mai. de 2024263,30263,30263,30263,30263,30363
30 de abr. de 2024264,70265,20262,40264,30264,3017.365
29 de abr. de 2024264,80267,90264,30266,80266,801.922
26 de abr. de 2024260,60264,90259,10262,85262,8521.485
25 de abr. de 2024261,10261,40253,50254,16254,1625.661
24 de abr. de 2024257,50260,62256,30259,47259,4719.656
23 de abr. de 2024258,15259,70256,60258,13258,1345.854
22 de abr. de 2024258,05259,60256,50257,47257,4729.083
19 de abr. de 2024257,90258,40254,90255,93255,9324.899
18 de abr. de 2024260,40261,60257,80261,06261,06176.962
17 de abr. de 2024260,70263,00258,30259,13259,13313.726
16 de abr. de 2024257,80264,10256,70261,80261,8041.608
15 de abr. de 2024265,30265,60260,70264,02264,02210.318
12 de abr. de 2024270,45272,30261,50263,44263,4438.649
11 de abr. de 2024264,20268,38263,90266,67266,6735.770
10 de abr. de 2024268,60270,30259,00264,36264,3654.718
09 de abr. de 2024266,45269,60264,60266,69266,69214.085
08 de abr. de 2024265,60267,80264,30266,70266,7026.536
05 de abr. de 2024262,95270,60259,80265,50265,5010.797
04 de abr. de 2024266,35268,90262,40268,01268,0114.283
03 de abr. de 2024262,55264,40261,40264,04264,041.776.159
02 de abr. de 2024268,80270,80261,90262,07262,07435.365
28 de mar. de 2024265,60269,20263,58268,64268,64128.045
28 de mar. de 20243.3 Dividendo
27 de mar. de 2024268,80271,10264,20267,10263,80140.529
26 de mar. de 2024267,25270,50266,00269,10265,7832.507
25 de mar. de 2024271,55272,40267,30267,70264,3911.978
22 de mar. de 2024271,15271,70268,40270,80267,4566.596
21 de mar. de 2024271,05276,50265,10271,12267,7751.199
20 de mar. de 2024263,75268,50263,50266,95263,65635.285
19 de mar. de 2024264,40266,30261,60263,50260,24256.912
18 de mar. de 2024264,70265,60261,90264,22260,95385.756
15 de mar. de 2024266,15267,40263,46263,49260,23505.830
14 de mar. de 2024266,55268,40264,40265,83262,5525.026
13 de mar. de 2024265,50267,00262,60264,92261,64544.272
12 de mar. de 2024261,60265,40258,80264,80261,53197.339
11 de mar. de 2024261,60265,40259,30260,47257,25161.500
08 de mar. de 2024261,40264,80261,10263,76260,517.013
07 de mar. de 2024254,85262,10253,40256,33253,1619.860
06 de mar. de 2024254,45257,00254,00255,73252,5730.576
05 de mar. de 2024257,50258,20252,70253,83250,7031.282
04 de mar. de 2024258,25258,50254,71255,79252,638.534
01 de mar. de 2024256,20259,03255,70257,53254,341.120.057
29 de fev. de 2024255,35256,80252,00255,50252,3453.017
28 de fev. de 2024255,15255,30251,00252,97249,8568.527
27 de fev. de 2024256,90257,90254,90256,10252,9315.822
26 de fev. de 2024259,15259,50256,19256,92253,7532.701
23 de fev. de 2024256,10259,20255,70256,60253,43152.058
22 de fev. de 2024258,05259,20253,60255,07251,92207.013
21 de fev. de 2024257,00259,30253,80258,30255,11151.559
20 de fev. de 2024259,15259,70254,80255,63252,4747.485
19 de fev. de 2024252,90258,00250,80254,75251,6024.170
16 de fev. de 2024245,20258,60243,30252,41249,2977.646
15 de fev. de 2024247,15248,20245,60246,37243,3358.065
14 de fev. de 2024240,50245,00240,00243,71240,7049.109
13 de fev. de 2024244,90247,40237,60238,71235,7635.228
12 de fev. de 2024244,60246,10237,10244,61241,5981.860
09 de fev. de 2024238,45242,00238,10238,97236,0258.806
08 de fev. de 2024240,70242,70238,00239,90236,9441.938
07 de fev. de 2024242,05242,40239,20240,26237,2911.676
06 de fev. de 2024240,30240,20235,60238,29235,3420.908
05 de fev. de 2024238,65239,85237,60239,00236,0474.139
02 de fev. de 2024241,20242,20238,30239,92236,955.613
01 de fev. de 2024239,25241,60237,50239,60236,6426.228
31 de jan. de 2024241,70242,90238,30241,28238,3023.577
30 de jan. de 2024242,35243,40238,90240,20237,2327.993
29 de jan. de 2024240,40243,30239,00240,45237,48117.048
26 de jan. de 2024238,25243,10236,10241,47238,4948.315
25 de jan. de 2024235,45238,20233,50237,70234,7628.142
24 de jan. de 2024237,00238,50233,30235,95233,0330.774
23 de jan. de 2024238,65240,00232,00235,50232,5982.402
22 de jan. de 2024235,45236,40231,10231,90229,03115.791
19 de jan. de 2024236,10239,00231,80232,34229,4790.559
18 de jan. de 2024236,00236,30232,50233,07230,1977.755
17 de jan. de 2024235,85238,20233,20234,84231,9471.821
16 de jan. de 2024237,80240,60236,60239,10236,15107.346
15 de jan. de 2024241,70242,80239,60240,66237,68193.719
12 de jan. de 2024243,25245,20240,30241,36238,38111.665
11 de jan. de 2024245,90246,60239,30242,00239,01115.450
10 de jan. de 2024244,90255,20239,40247,41244,36187.995
09 de jan. de 2024256,20256,10253,00253,63250,50162.552
08 de jan. de 2024254,05257,00251,80254,90251,7531.199
05 de jan. de 2024254,35256,40251,40252,80249,68137.179
04 de jan. de 2024258,55259,90255,60256,63253,4669.969
03 de jan. de 2024268,40268,30256,40261,08257,85106.878
02 de jan. de 2024------
29 de dez. de 2023272,40274,30270,00273,60270,2210.409
28 de dez. de 2023274,15274,90270,60271,71268,3530.891
27 de dez. de 2023272,70274,20270,50272,63269,2649.523
22 de dez. de 2023269,70273,30268,30271,90268,54106.756
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...