Mercado fechará em 3 h 39 min

Clariant AG (CLNZ.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em CHF.
Adicionar à lista
13,59+0,05 (+0,37%)
No fechamento: 04:19PM BST
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 202413,6013,6113,3713,5913,59279.308
14 de jun. de 202413,8913,9013,4813,5413,54161.541
13 de jun. de 202414,1014,1013,8713,8813,8899.750
12 de jun. de 202413,9614,2113,9514,1614,1684.024
11 de jun. de 202413,9613,9813,7813,8413,84130.280
10 de jun. de 202413,8513,9813,8213,9413,9427.560
07 de jun. de 202413,8514,0213,8013,9713,97101.204
06 de jun. de 202413,7813,8313,6913,7213,7291.992
05 de jun. de 202413,7413,8813,7213,7513,75133.596
04 de jun. de 202414,0014,0313,7113,7213,72194.371
03 de jun. de 202414,3514,3513,9914,0014,00155.597
31 de mai. de 202414,2314,2814,1514,2614,26132.507
30 de mai. de 202414,1214,2814,0114,2114,21177.648
30 de mai. de 20240.42 Dividendo
29 de mai. de 202414,6914,8814,6314,6714,25165.248
28 de mai. de 202415,0315,0614,6414,6914,26273.510
24 de mai. de 202414,9115,0414,8415,0214,59100.282
23 de mai. de 202414,7715,0114,7714,9414,51161.549
22 de mai. de 202414,7514,7514,4914,6414,22179.606
21 de mai. de 202414,4414,7214,3914,7114,29240.386
20 de mai. de 202414,4214,4214,4214,4214,01-
17 de mai. de 202414,1514,4414,1414,4214,01175.168
16 de mai. de 202414,2614,2614,0214,2113,80163.454
15 de mai. de 202414,1914,4714,1414,3013,89106.605
14 de mai. de 202414,1814,2014,0114,1613,75112.475
13 de mai. de 202414,1814,2214,0714,1513,7477.421
10 de mai. de 202414,2814,3714,2014,2313,8295.108
09 de mai. de 202414,1214,1214,1214,1213,72-
08 de mai. de 202414,4214,5114,0914,1213,72153.886
07 de mai. de 202414,5014,5014,1114,3513,94217.653
03 de mai. de 202413,8813,9713,7113,8313,43192.285
02 de mai. de 202414,0014,1113,7013,8013,40251.003
01 de mai. de 202413,8613,8613,8613,8613,46-
30 de abr. de 202413,3614,0613,3613,8613,46322.551
29 de abr. de 202413,3013,4613,3013,4413,06159.431
26 de abr. de 202413,1413,3013,1413,2812,90166.153
25 de abr. de 202413,0513,1912,9412,9812,6179.103
24 de abr. de 202413,2013,3013,1213,1312,75108.080
23 de abr. de 202413,3813,3813,1113,1612,78131.889
22 de abr. de 202413,2413,3113,1713,2812,9062.182
19 de abr. de 202413,1513,2313,0713,1612,78114.639
18 de abr. de 202413,3113,3113,2213,2612,8893.147
17 de abr. de 202413,1813,3413,1213,2912,91206.581
16 de abr. de 202412,9613,3012,9513,1712,79376.193
15 de abr. de 202413,0613,2512,9313,1512,77173.359
12 de abr. de 202413,1913,2513,1113,1712,79242.265
11 de abr. de 202413,1513,2912,9913,0812,71321.516
10 de abr. de 202412,8713,0212,6112,8012,43269.291
09 de abr. de 202413,0013,1112,8512,8712,50323.256
08 de abr. de 202413,1413,1412,8312,9812,61228.798
05 de abr. de 202412,6712,7712,5812,6212,2679.662
04 de abr. de 202412,7212,8712,6412,8312,46188.551
03 de abr. de 202412,3112,6912,2912,6512,29156.068
02 de abr. de 202412,2912,4212,2212,3011,95139.117
28 de mar. de 202412,2312,2612,1112,1711,82110.829
27 de mar. de 202412,1312,2212,0412,2111,86135.508
26 de mar. de 202412,2512,2512,0512,0611,71121.209
25 de mar. de 202412,2912,3712,2212,2411,8997.839
22 de mar. de 202412,2512,3512,2212,3211,97213.379
21 de mar. de 202412,0712,3012,0512,3011,95273.733
20 de mar. de 202411,7912,0211,7411,9111,57216.623
19 de mar. de 202411,6711,8011,6111,8011,46139.525
18 de mar. de 202411,7511,7811,6611,7111,3796.858
15 de mar. de 202411,6511,8111,6511,7111,3797.722
14 de mar. de 202411,6011,7111,5511,6011,27154.813
13 de mar. de 202411,5811,7011,5411,6911,36121.100
12 de mar. de 202411,5911,6911,5311,6411,30168.804
11 de mar. de 202411,3711,5511,3711,5311,20211.569
08 de mar. de 202411,3411,4511,2311,3611,03227.070
07 de mar. de 202410,9011,4410,8711,3711,04390.547
06 de mar. de 202410,9711,1110,9210,9210,61208.594
05 de mar. de 202411,1811,1810,8910,9610,65196.578
04 de mar. de 202411,2411,4111,1711,2410,92186.489
01 de mar. de 202410,9611,4910,9611,2910,97494.107
29 de fev. de 202411,0711,2610,8510,9510,64331.425
28 de fev. de 202411,1911,2311,0611,1610,84202.211
27 de fev. de 202411,0211,3811,0111,3611,03309.026
26 de fev. de 202411,1811,2211,0311,0510,73124.341
23 de fev. de 202411,2311,3211,1711,2310,91112.060
22 de fev. de 202411,2411,2811,1211,1510,84150.728
21 de fev. de 202411,1111,1811,0611,0910,7790.965
20 de fev. de 202411,0411,1811,0311,0710,76141.614
19 de fev. de 202411,0111,0410,9210,9910,68121.317
16 de fev. de 202411,1511,1811,0211,0910,77111.783
15 de fev. de 202410,9911,1910,9911,1010,78204.491
14 de fev. de 202410,8811,0010,7810,9810,6791.462
13 de fev. de 202411,0211,0910,8610,9110,60143.404
12 de fev. de 202410,8311,0110,8310,9810,67148.423
09 de fev. de 202410,9910,9910,7910,8310,52191.501
08 de fev. de 202410,9611,0610,9010,9910,68194.532
07 de fev. de 202411,0611,0710,9510,9710,66108.690
06 de fev. de 202411,0811,1110,9211,0610,74261.528
05 de fev. de 202411,0011,1310,9511,0810,76181.110
02 de fev. de 202411,1311,1710,9610,9710,66210.283
01 de fev. de 202411,0311,1310,9911,0910,77169.599
31 de jan. de 202411,1311,2311,0811,1010,78154.913
30 de jan. de 202411,2611,2811,0711,0710,7686.263
29 de jan. de 202411,2211,2411,1011,2310,91148.162
26 de jan. de 202411,1511,3711,1211,3010,98218.780
25 de jan. de 202411,0311,1610,9611,1010,79161.872
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...