Mercado abrirá em 6 h 4 min

Givaudan SA (GIVN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
4.219,00-33,00 (-0,78%)
No fechamento: 05:31PM CEST
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 20244.263,004.300,004.211,004.219,004.219,0016.083
27 de mai. de 20244.219,004.254,004.197,004.252,004.252,008.355
24 de mai. de 20244.239,004.256,004.204,004.225,004.225,0013.149
23 de mai. de 20244.151,004.245,004.151,004.239,004.239,0019.260
22 de mai. de 20244.194,004.207,004.155,004.177,004.177,0013.273
21 de mai. de 20244.176,004.205,004.149,004.196,004.196,0019.709
17 de mai. de 20244.125,004.180,004.091,004.180,004.180,0026.633
16 de mai. de 20244.101,004.123,004.080,004.107,004.107,0013.436
15 de mai. de 20244.064,004.125,004.032,004.112,004.112,0018.111
14 de mai. de 20244.082,004.087,004.025,004.066,004.066,0018.160
13 de mai. de 20244.063,004.106,004.057,004.104,004.104,0015.925
10 de mai. de 20244.098,004.125,004.044,004.053,004.053,0018.459
08 de mai. de 20244.080,004.104,004.063,004.080,004.080,0016.991
07 de mai. de 20244.001,004.072,003.962,004.072,004.072,0019.797
06 de mai. de 20243.992,004.012,003.978,003.989,003.989,009.040
03 de mai. de 20243.963,004.035,003.955,003.992,003.992,0014.107
02 de mai. de 20243.919,003.992,003.901,003.961,003.961,0019.736
30 de abr. de 20243.955,003.969,003.932,003.946,003.946,0015.867
29 de abr. de 20243.964,003.983,003.940,003.940,003.940,0010.806
26 de abr. de 20243.959,003.970,003.915,003.962,003.962,0010.783
25 de abr. de 20243.982,004.011,003.889,003.926,003.926,0025.607
24 de abr. de 20243.974,004.014,003.961,004.007,004.007,0013.703
23 de abr. de 20243.918,003.983,003.907,003.979,003.979,0016.282
22 de abr. de 20243.965,003.976,003.929,003.945,003.945,0014.704
19 de abr. de 20243.881,003.951,003.873,003.951,003.951,0023.256
18 de abr. de 20243.953,003.954,003.863,003.902,003.902,0014.250
17 de abr. de 20243.871,003.914,003.869,003.878,003.878,0013.853
16 de abr. de 20243.858,003.898,003.853,003.880,003.880,0015.327
15 de abr. de 20243.912,003.936,003.886,003.895,003.895,0020.092
12 de abr. de 20244.032,004.054,003.909,003.916,003.916,0017.836
11 de abr. de 20244.100,004.126,003.930,004.005,004.005,0024.818
10 de abr. de 20243.980,004.040,003.952,004.031,004.031,0018.589
09 de abr. de 20243.970,004.000,003.943,003.977,003.977,0018.244
08 de abr. de 20243.950,003.970,003.914,003.970,003.970,0013.982
05 de abr. de 20243.911,003.948,003.886,003.947,003.947,0015.137
04 de abr. de 20244.036,004.064,003.929,003.956,003.956,0024.325
03 de abr. de 20244.029,004.077,003.982,004.055,004.055,0019.006
02 de abr. de 20244.004,004.063,004.004,004.023,004.023,0019.509
28 de mar. de 20244.019,004.027,003.989,004.016,004.016,0017.216
27 de mar. de 20244.032,004.054,004.008,004.015,004.015,0017.551
26 de mar. de 20244.072,004.102,004.034,004.034,004.034,0018.584
25 de mar. de 20244.055,004.082,004.029,004.066,004.066,0014.282
25 de mar. de 202468 Dividendo
22 de mar. de 20244.088,004.119,004.029,004.105,004.037,0022.702
21 de mar. de 20244.125,004.160,004.088,004.102,004.034,0519.462
20 de mar. de 20244.090,004.118,004.079,004.101,004.033,0716.028
19 de mar. de 20244.082,004.085,004.041,004.085,004.017,3316.103
18 de mar. de 20244.004,004.081,003.988,004.066,003.998,6528.353
15 de mar. de 20243.973,004.038,003.948,004.017,003.950,4686.020
14 de mar. de 20243.981,003.996,003.957,003.977,003.911,1216.329
13 de mar. de 20243.979,003.991,003.943,003.974,003.908,1711.780
12 de mar. de 20243.952,003.987,003.910,003.976,003.910,1419.471
11 de mar. de 20243.877,003.941,003.877,003.939,003.873,7521.357
08 de mar. de 20243.880,003.913,003.857,003.903,003.838,3522.544
07 de mar. de 20243.762,003.872,003.741,003.861,003.797,0422.858
06 de mar. de 20243.710,003.775,003.710,003.761,003.698,7019.934
05 de mar. de 20243.700,003.712,003.678,003.700,003.638,7113.691
04 de mar. de 20243.722,003.724,003.682,003.700,003.638,7116.559
01 de mar. de 20243.713,003.732,003.682,003.710,003.648,5412.384
29 de fev. de 20243.716,003.733,003.668,003.707,003.645,5929.095
28 de fev. de 20243.734,003.739,003.698,003.716,003.654,4415.710
27 de fev. de 20243.810,003.814,003.736,003.746,003.683,9536.957
26 de fev. de 20243.802,003.854,003.781,003.816,003.752,7918.058
23 de fev. de 20243.769,003.804,003.766,003.791,003.728,2016.265
22 de fev. de 20243.750,003.773,003.728,003.751,003.688,8620.009
21 de fev. de 20243.680,003.790,003.674,003.731,003.669,2019.871
20 de fev. de 20243.720,003.764,003.710,003.744,003.681,9816.834
19 de fev. de 20243.654,003.704,003.631,003.704,003.642,6413.125
16 de fev. de 20243.646,003.691,003.635,003.667,003.606,2617.479
15 de fev. de 20243.682,003.709,003.635,003.662,003.601,3418.475
14 de fev. de 20243.615,003.680,003.615,003.675,003.614,1213.962
13 de fev. de 20243.622,003.628,003.559,003.615,003.555,1215.488
12 de fev. de 20243.581,003.609,003.576,003.607,003.547,2511.006
09 de fev. de 20243.622,003.648,003.579,003.591,003.531,5115.579
08 de fev. de 20243.685,003.694,003.630,003.645,003.584,6213.577
07 de fev. de 20243.618,003.678,003.605,003.675,003.614,1214.864
06 de fev. de 20243.610,003.627,003.571,003.611,003.551,1814.136
05 de fev. de 20243.578,003.596,003.553,003.596,003.536,4318.001
02 de fev. de 20243.644,003.655,003.562,003.580,003.520,7018.204
01 de fev. de 20243.576,003.624,003.576,003.615,003.555,1216.315
31 de jan. de 20243.620,003.661,003.597,003.609,003.549,2223.708
30 de jan. de 20243.683,003.700,003.600,003.624,003.563,9723.056
29 de jan. de 20243.615,003.690,003.600,003.685,003.623,9617.408
26 de jan. de 20243.574,003.666,003.565,003.639,003.578,7224.524
25 de jan. de 20243.416,003.593,003.416,003.593,003.533,4846.259
24 de jan. de 20243.313,003.325,003.287,003.317,003.262,0517.042
23 de jan. de 20243.373,003.375,003.296,003.301,003.246,3219.172
22 de jan. de 20243.372,003.403,003.345,003.364,003.308,2714.693
19 de jan. de 20243.379,003.382,003.331,003.347,003.291,5615.486
18 de jan. de 20243.360,003.360,003.306,003.343,003.287,6213.747
17 de jan. de 20243.369,003.375,003.340,003.356,003.300,4111.469
16 de jan. de 20243.378,003.412,003.369,003.402,003.345,6512.023
15 de jan. de 20243.404,003.405,003.387,003.389,003.332,867.752
12 de jan. de 20243.399,003.402,003.360,003.397,003.340,7310.565
11 de jan. de 20243.397,003.426,003.375,003.375,003.319,0912.566
10 de jan. de 20243.382,003.404,003.369,003.396,003.339,7412.504
09 de jan. de 20243.378,003.395,003.340,003.383,003.326,9612.587
08 de jan. de 20243.327,003.355,003.287,003.355,003.299,4216.854
05 de jan. de 20243.343,003.363,003.297,003.334,003.278,7719.524
04 de jan. de 20243.409,003.429,003.356,003.366,003.310,2421.094
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...