Mercado fechado

Clariant AG (CLN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
13,16-0,13 (-0,98%)
No fechamento: 05:30PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202413,1613,2413,0713,1613,16723.844
18 de abr. de 202413,3113,3313,2213,2913,291.079.465
17 de abr. de 202413,1413,3413,1113,2613,26908.966
16 de abr. de 202412,9613,3012,9213,1913,191.436.587
15 de abr. de 202413,0613,2512,9113,1413,14930.680
12 de abr. de 202413,2313,2513,1013,1013,10888.846
11 de abr. de 202413,1513,2913,0013,1113,111.528.908
10 de abr. de 202412,9013,0212,6112,7512,751.306.098
09 de abr. de 202413,0013,1012,8612,8712,87965.011
08 de abr. de 202413,1513,1512,8313,0013,001.856.447
05 de abr. de 202412,5912,7812,5212,6412,64892.192
04 de abr. de 202412,7312,8712,6312,7812,781.173.377
03 de abr. de 202412,2912,7012,2912,7012,701.150.257
02 de abr. de 202412,2912,4112,2212,2912,29726.012
28 de mar. de 202412,2212,2612,1112,1912,19832.039
27 de mar. de 202412,1112,2312,0412,2012,201.130.990
26 de mar. de 202412,2412,2612,0412,0412,04771.020
25 de mar. de 202412,3012,3712,2212,2512,25625.706
22 de mar. de 202412,2512,3412,2212,3012,30984.357
21 de mar. de 202412,0712,3012,0512,3012,301.761.942
20 de mar. de 202411,7712,0311,7411,9111,911.210.821
19 de mar. de 202411,6811,7911,6111,7611,76885.618
18 de mar. de 202411,7711,7911,6611,7011,70739.698
15 de mar. de 202411,6511,8111,6511,7411,742.313.284
14 de mar. de 202411,6711,7211,5511,6411,64934.760
13 de mar. de 202411,6911,7111,5311,6911,691.190.437
12 de mar. de 202411,6011,6911,5311,6211,621.067.146
11 de mar. de 202411,3511,5611,3311,5611,561.239.817
08 de mar. de 202411,3411,4611,2411,3711,371.026.757
07 de mar. de 202410,9011,4410,8711,3111,312.159.944
06 de mar. de 202410,9711,1110,9310,9310,931.213.577
05 de mar. de 202411,1911,1910,8810,9510,951.306.157
04 de mar. de 202411,2411,4011,1511,2611,261.185.546
01 de mar. de 202410,9711,4910,9511,2811,282.609.173
29 de fev. de 202411,0611,2610,8510,9410,942.090.198
28 de fev. de 202411,1911,2211,0611,1011,101.382.449
27 de fev. de 202411,0211,3811,0111,2711,271.355.546
26 de fev. de 202411,1711,2211,0411,0511,05828.015
23 de fev. de 202411,2011,3111,1711,2411,24724.188
22 de fev. de 202411,2011,2811,1211,1511,15741.446
21 de fev. de 202411,1211,1911,0611,1111,11727.297
20 de fev. de 202411,0011,1911,0011,0711,07689.847
19 de fev. de 202411,0611,0610,9211,0011,00708.544
16 de fev. de 202411,1611,1911,0211,0711,07578.267
15 de fev. de 202410,9711,1910,9711,0511,05965.158
14 de fev. de 202410,9011,0010,7810,9510,95468.610
13 de fev. de 202411,0111,0910,8610,9010,90739.935
12 de fev. de 202410,8611,0110,8211,0111,01746.190
09 de fev. de 202410,9810,9910,7910,8210,82820.759
08 de fev. de 202410,9411,0710,8911,0011,00872.826
07 de fev. de 202411,0911,0910,9510,9510,95607.735
06 de fev. de 202411,1111,1110,9211,0911,091.184.748
05 de fev. de 202411,0011,1210,9511,0711,07913.690
02 de fev. de 202411,1311,1810,9610,9610,96860.625
01 de fev. de 202411,0011,1410,9911,0411,041.157.234
31 de jan. de 202411,1211,2711,0711,1111,111.017.120
30 de jan. de 202411,2511,2711,0611,1011,10718.746
29 de jan. de 202411,2311,2411,0911,2011,20906.483
26 de jan. de 202411,1211,3611,1111,2811,28838.097
25 de jan. de 202411,0111,1610,9311,1111,11867.089
24 de jan. de 202411,1111,1711,0311,1011,10874.772
23 de jan. de 202410,9911,1210,9411,0311,031.016.354
22 de jan. de 202410,9911,0010,8110,9010,90757.181
19 de jan. de 202410,9410,9910,8410,9010,90915.573
18 de jan. de 202410,8810,9710,8010,8310,831.136.995
17 de jan. de 202410,9010,9910,7710,8710,871.255.088
16 de jan. de 202411,0011,1510,9111,0711,071.224.092
15 de jan. de 202411,1011,2211,0711,2011,20716.194
12 de jan. de 202411,3211,3811,1811,1811,181.020.300
11 de jan. de 202411,5411,5411,2411,2911,291.081.226
10 de jan. de 202411,5011,6211,4511,5011,501.184.647
09 de jan. de 202411,9611,9611,6511,6511,651.137.984
08 de jan. de 202412,0112,0711,8311,9511,95653.298
05 de jan. de 202412,0512,1011,8512,0212,02639.305
04 de jan. de 202412,1712,2612,1112,2112,21580.402
03 de jan. de 202412,5612,5612,1012,1712,171.009.798
29 de dez. de 202312,4012,4612,3612,4212,42242.064
28 de dez. de 202312,4812,5112,3512,4212,42271.199
27 de dez. de 202312,5012,5912,4412,5012,50391.117
22 de dez. de 202312,4412,5612,4112,5212,52525.620
21 de dez. de 202312,5512,6012,4212,5112,51554.477
20 de dez. de 202312,6612,7612,5512,6312,63658.424
19 de dez. de 202312,6112,8912,6012,6712,67650.104
18 de dez. de 202313,1013,1812,6112,6512,651.445.598
15 de dez. de 202313,3313,4313,1913,3213,321.355.305
14 de dez. de 202313,1213,3513,1213,2913,291.010.276
13 de dez. de 202312,9213,0712,9012,9612,96698.520
12 de dez. de 202312,8312,9512,8112,9012,90892.945
11 de dez. de 202312,7112,8512,6312,8312,83485.162
08 de dez. de 202312,7812,8712,5412,7912,79774.900
07 de dez. de 202312,8012,8212,5812,7812,78634.787
06 de dez. de 202312,6012,9112,5912,8312,831.075.222
05 de dez. de 202312,7312,8312,6112,8312,83496.716
04 de dez. de 202312,9312,9812,6812,7512,75745.365
01 de dez. de 202313,0713,1012,8213,0013,00468.526
30 de nov. de 202313,0113,0912,8913,0713,071.310.343
29 de nov. de 202312,9913,1112,9913,0713,07590.993
28 de nov. de 202312,9513,0112,8912,9812,98427.292
27 de nov. de 202313,0113,1712,9513,0013,00668.226
24 de nov. de 202313,0213,2313,0113,2313,23321.379
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...