Mercado fechará em 6 h 10 min

Geberit AG (GEBN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
503,20-4,20 (-0,83%)
A partir de 03:34PM CEST. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 2024499,40504,40499,00503,20503,2034.219
15 de abr. de 2024507,00512,00502,60507,40507,4055.171
12 de abr. de 2024515,40517,40498,90502,80502,8081.735
11 de abr. de 2024508,60510,40502,40510,40510,4077.650
10 de abr. de 2024521,00521,80502,40507,80507,80147.662
09 de abr. de 2024519,60523,60517,40518,40518,4063.541
08 de abr. de 2024522,00523,40519,00523,00523,0050.786
05 de abr. de 2024516,60520,20515,00520,20520,2065.236
04 de abr. de 2024528,00529,80521,20523,40523,4082.839
03 de abr. de 2024521,40530,40519,40528,20528,2082.564
02 de abr. de 2024533,60533,80521,20522,20522,2072.613
28 de mar. de 2024533,00535,20530,20533,00533,0068.554
27 de mar. de 2024531,40532,80526,60532,80532,8062.686
26 de mar. de 2024529,40536,00526,60533,20533,2071.728
25 de mar. de 2024536,20537,60528,60529,80529,8057.688
22 de mar. de 2024543,40546,40535,00535,40535,4093.591
21 de mar. de 2024547,40556,60543,20545,60545,60126.663
20 de mar. de 2024531,00543,00531,00540,80540,8083.445
19 de mar. de 2024526,80532,00524,20530,40530,4077.027
18 de mar. de 2024529,80532,00525,00527,00527,0080.312
15 de mar. de 2024521,20535,40521,20528,80528,80300.652
14 de mar. de 2024524,40532,80520,80524,20524,2095.246
13 de mar. de 2024519,40528,40512,00526,20526,20209.221
12 de mar. de 2024527,60538,00526,40537,60537,6093.618
11 de mar. de 2024521,20526,80519,40526,60526,6080.272
08 de mar. de 2024523,00528,20521,60526,60526,6084.238
07 de mar. de 2024521,20525,00516,00523,00523,0091.586
06 de mar. de 2024512,80521,80512,60521,80521,8061.517
05 de mar. de 2024515,20518,60513,20514,40514,4045.229
04 de mar. de 2024518,00518,60514,00517,60517,6050.996
01 de mar. de 2024516,60520,00511,80517,80517,8070.287
29 de fev. de 2024512,80518,40512,80513,20513,20130.032
28 de fev. de 2024517,80518,80509,40511,40511,4081.339
27 de fev. de 2024517,40521,20515,40518,60518,6054.309
26 de fev. de 2024522,60523,80515,40518,00518,0083.996
23 de fev. de 2024517,60525,00515,60523,80523,8065.930
22 de fev. de 2024512,80517,60511,40515,60515,6071.551
21 de fev. de 2024511,40515,60511,00514,80514,8060.165
20 de fev. de 2024510,80513,00508,00511,80511,8053.882
19 de fev. de 2024509,80510,80504,80509,60509,6058.409
16 de fev. de 2024504,00517,00504,00512,40512,4087.911
15 de fev. de 2024510,00510,20502,20505,80505,8072.963
14 de fev. de 2024496,90508,20496,90504,80504,8070.473
13 de fev. de 2024507,60510,80486,20499,20499,20101.098
12 de fev. de 2024499,00509,80497,30508,80508,80113.935
09 de fev. de 2024493,10497,40490,70492,50492,5049.231
08 de fev. de 2024495,10499,80494,20495,40495,4057.683
07 de fev. de 2024494,60497,40491,00495,50495,5066.158
06 de fev. de 2024495,40497,30488,60495,70495,7050.028
05 de fev. de 2024492,50496,10490,50492,30492,3061.782
02 de fev. de 2024502,20505,20494,40495,20495,2051.974
01 de fev. de 2024497,20504,00496,90499,50499,5052.104
31 de jan. de 2024510,00510,80500,20500,20500,2077.768
30 de jan. de 2024504,60508,60503,80506,80506,8041.509
29 de jan. de 2024505,00505,60499,00503,00503,0063.500
26 de jan. de 2024499,80509,40499,40506,20506,2062.351
25 de jan. de 2024495,00501,20494,90501,20501,2048.316
24 de jan. de 2024499,90501,60497,10497,80497,8067.853
23 de jan. de 2024493,80499,30492,40495,30495,3076.011
22 de jan. de 2024494,00499,30493,10497,00497,0067.655
19 de jan. de 2024493,40493,80487,30488,30488,30132.551
18 de jan. de 2024492,00494,40483,40487,00487,00113.531
17 de jan. de 2024511,00522,40485,10490,80490,80206.296
16 de jan. de 2024510,80517,40509,00516,20516,2093.865
15 de jan. de 2024517,20517,60515,40516,00516,0047.458
12 de jan. de 2024514,40521,60513,60518,80518,8064.399
11 de jan. de 2024520,00521,40508,80510,60510,6067.011
10 de jan. de 2024519,40523,20512,60516,20516,2087.259
09 de jan. de 2024523,40524,40517,00522,60522,6055.031
08 de jan. de 2024516,00522,00509,60521,00521,0084.316
05 de jan. de 2024514,60519,60510,40519,40519,4062.472
04 de jan. de 2024515,20520,40513,60519,00519,0079.933
03 de jan. de 2024534,20534,80512,40517,40517,40116.135
29 de dez. de 2023538,60539,60535,80539,00539,0057.941
28 de dez. de 2023540,60542,40534,40535,20535,2066.277
27 de dez. de 2023541,20542,80537,00539,00539,0041.287
22 de dez. de 2023537,60542,60536,20541,20541,2040.646
21 de dez. de 2023537,80541,60534,60539,00539,0051.790
20 de dez. de 2023537,80543,20536,60541,60541,6079.381
19 de dez. de 2023536,20540,20536,00538,80538,8098.837
18 de dez. de 2023539,40546,60535,80537,20537,2078.187
15 de dez. de 2023550,00552,00540,40547,80547,80345.865
14 de dez. de 2023524,80547,00522,80547,00547,00221.138
13 de dez. de 2023514,20519,00513,80514,80514,8084.760
12 de dez. de 2023511,40513,40508,00513,20513,2092.103
11 de dez. de 2023506,80511,00505,00509,80509,8068.088
08 de dez. de 2023505,40510,20502,60507,20507,2095.674
07 de dez. de 2023500,60505,40498,40505,20505,2093.301
06 de dez. de 2023495,00503,60494,50502,60502,6096.915
05 de dez. de 2023484,90494,90483,50494,20494,2081.378
04 de dez. de 2023488,60488,90482,40483,70483,7048.461
01 de dez. de 2023481,50490,90481,30486,40486,40100.013
30 de nov. de 2023486,40490,90484,40489,40489,40245.748
29 de nov. de 2023480,70487,10478,70486,40486,4070.946
28 de nov. de 2023476,20479,00474,30478,20478,2052.366
27 de nov. de 2023481,00484,20477,60479,00479,0066.085
24 de nov. de 2023482,40483,90480,90482,60482,6042.110
23 de nov. de 2023484,90486,10480,20481,20481,2034.175
22 de nov. de 2023480,10485,70479,20483,80483,8067.431
21 de nov. de 2023481,10483,50478,40478,50478,5063.120
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...