Mercado abrirá em 6 h 17 min

SGS SA (SGSN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
82,00+0,58 (+0,71%)
No fechamento: 05:30PM CEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202481,5882,0081,1082,0082,00459.067
17 de abr. de 202481,3481,9081,2881,4281,42326.589
16 de abr. de 202480,7882,0080,5481,4481,44563.020
15 de abr. de 202481,7281,7880,3880,4880,48544.721
12 de abr. de 202482,2082,7481,6681,6681,66358.688
11 de abr. de 202483,0883,2082,0282,0282,02427.265
10 de abr. de 202483,5083,5082,4283,2083,20385.620
09 de abr. de 202483,3483,7282,9683,2083,20247.478
08 de abr. de 202483,6483,8482,7683,1683,16482.398
05 de abr. de 202483,5284,0483,1884,0084,00502.274
04 de abr. de 202484,8085,1683,7284,1684,16500.038
03 de abr. de 202483,4884,7283,3284,4484,44432.683
02 de abr. de 202484,4084,4883,0483,5883,58455.426
02 de abr. de 20243.2 Dividendo
28 de mar. de 202487,5887,7687,1887,5084,30379.710
27 de mar. de 202486,4287,6686,0087,3684,17282.184
26 de mar. de 202486,9287,2085,9686,5083,34323.459
25 de mar. de 202487,4887,5286,9687,3284,13306.267
22 de mar. de 202487,5087,8286,9487,0283,84268.209
21 de mar. de 202486,9487,7886,2887,6084,40693.024
20 de mar. de 202485,3086,5885,3085,8482,70437.734
19 de mar. de 202484,8285,1284,6084,9881,87250.433
18 de mar. de 202484,6685,3484,4084,9081,80391.138
15 de mar. de 202484,9285,5484,2884,4681,37931.376
14 de mar. de 202487,8288,0885,0285,3282,20717.410
13 de mar. de 202487,9488,3487,5488,2284,99336.684
12 de mar. de 202487,3687,6686,4687,6684,45349.615
11 de mar. de 202487,0087,4686,7287,1683,97360.763
08 de mar. de 202486,8687,4086,7687,2684,07197.628
07 de mar. de 202486,9487,2686,3086,7883,61492.996
06 de mar. de 202486,3687,2086,0487,2084,01512.429
05 de mar. de 202484,2086,6084,2086,6083,43926.347
04 de mar. de 202484,6684,8883,9684,3481,26291.363
01 de mar. de 202484,9085,1684,3284,7481,64378.733
29 de fev. de 202484,4885,0284,1284,8081,70654.008
28 de fev. de 202484,2084,4283,9684,1081,02314.125
27 de fev. de 202484,3884,5083,8084,1081,02235.307
26 de fev. de 202485,4085,8684,2484,2481,16399.618
23 de fev. de 202485,3885,9885,1485,8682,72359.753
22 de fev. de 202484,6485,9084,6485,2082,08454.450
21 de fev. de 202484,7285,1484,2884,3281,24431.155
20 de fev. de 202484,5884,9084,4284,6881,58317.685
19 de fev. de 202484,5284,8284,0884,6681,56339.908
16 de fev. de 202483,7284,7683,5484,6281,53294.365
15 de fev. de 202483,7884,0283,3883,4880,43311.029
14 de fev. de 202482,9683,6082,8083,1280,08423.815
13 de fev. de 202482,7683,4882,3283,1080,06614.462
12 de fev. de 202483,5683,8082,5682,6879,66359.452
09 de fev. de 202483,1083,2481,7082,3679,35447.921
08 de fev. de 202482,8883,1482,1283,1480,10634.749
07 de fev. de 202482,0082,5881,7282,3079,29473.231
06 de fev. de 202480,9282,2280,9281,7278,73557.586
05 de fev. de 202479,8480,8679,8280,7677,81415.178
02 de fev. de 202480,6681,0880,1680,3077,36368.349
01 de fev. de 202480,0080,4879,7080,1877,25323.846
31 de jan. de 202480,4680,7480,0080,0477,11464.321
30 de jan. de 202480,2281,1079,9680,4077,46403.214
29 de jan. de 202481,5082,0079,7479,7876,86468.123
26 de jan. de 202477,0882,9077,0081,8678,871.498.952
25 de jan. de 202475,5075,6274,4475,0672,31344.337
24 de jan. de 202475,4476,0475,2875,5872,82514.973
23 de jan. de 202474,8476,1674,5075,0872,33506.678
22 de jan. de 202473,4274,2673,4073,9071,20311.167
19 de jan. de 202473,3873,7473,0273,2870,60309.825
18 de jan. de 202472,5873,3472,2273,0670,39394.929
17 de jan. de 202472,9273,1272,2472,6670,00344.001
16 de jan. de 202472,8673,5872,7673,0270,35330.428
15 de jan. de 202473,6073,6873,1673,3270,64304.259
12 de jan. de 202473,0873,9272,7473,4070,72399.131
11 de jan. de 202472,5473,1071,9071,9069,27467.783
10 de jan. de 202470,4671,1869,6270,3267,75513.399
09 de jan. de 202472,0072,2871,1671,7269,10276.100
08 de jan. de 202474,1074,3269,9671,8669,23806.628
05 de jan. de 202474,9275,2073,5874,3071,58294.404
04 de jan. de 202472,9075,3872,9075,3872,62522.867
03 de jan. de 202472,7073,1472,2072,7870,12353.017
29 de dez. de 202372,5872,6272,0872,5469,89139.638
28 de dez. de 202372,1272,6272,0872,1869,54155.365
27 de dez. de 202372,0872,7671,9872,1669,52322.894
22 de dez. de 202372,6273,0672,1672,2069,56202.648
21 de dez. de 202373,1273,2872,2872,9870,31225.292
20 de dez. de 202372,6673,8072,6273,4670,77382.396
19 de dez. de 202372,9073,5872,9073,5870,89272.239
18 de dez. de 202373,0273,2472,4272,8870,21329.722
15 de dez. de 202373,9874,2472,9873,2870,60753.406
14 de dez. de 202373,9674,6073,8074,2071,49590.225
13 de dez. de 202373,4073,6673,0873,1670,48294.606
12 de dez. de 202373,6673,6673,2473,4270,73344.692
11 de dez. de 202373,3473,7473,0073,5670,87236.879
08 de dez. de 202373,3873,7473,0473,1670,48344.046
07 de dez. de 202374,3274,5473,3873,3870,70292.115
06 de dez. de 202373,7074,6473,0274,3271,60434.546
05 de dez. de 202373,9874,5073,6273,8071,10264.910
04 de dez. de 202374,3274,5473,7273,7471,04195.979
01 de dez. de 202374,1074,8274,0674,5071,78326.887
30 de nov. de 202374,1274,7473,6874,3071,58882.806
29 de nov. de 202374,6674,7874,1874,4871,76258.659
28 de nov. de 202374,8474,8874,3674,7271,99289.638
27 de nov. de 202374,6675,2074,5275,0072,26414.098
24 de nov. de 202374,1874,8074,1274,6671,93444.506
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...