Mercado abrirá em 7 h 47 min

Temenos AG (TEMN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
73,40+12,00 (+19,54%)
No fechamento: 05:31PM CEST
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de abr. de 202469,6575,1069,6573,4073,40769.791
12 de abr. de 202462,5563,2561,0061,4061,40176.310
11 de abr. de 202461,2562,2060,1562,2062,20199.436
10 de abr. de 202462,3062,5560,5061,4061,40148.564
09 de abr. de 202462,2562,8561,8562,1062,10124.042
08 de abr. de 202461,9563,0561,9562,6062,60185.833
05 de abr. de 202462,2062,7561,9061,9561,95156.299
04 de abr. de 202462,2063,7062,2063,2563,25115.560
03 de abr. de 202463,0063,2061,6562,3562,35179.212
02 de abr. de 202464,4564,7063,2563,2563,25146.642
28 de mar. de 202465,1065,4064,3864,4864,48200.405
27 de mar. de 202466,1866,7465,4065,4065,40173.778
26 de mar. de 202465,5866,4665,5866,3066,30165.316
25 de mar. de 202464,9666,0064,8065,7065,70197.659
22 de mar. de 202464,2265,3264,0665,3265,32203.503
21 de mar. de 202463,3064,4262,7864,4064,40138.163
20 de mar. de 202462,8663,4462,6462,8262,82131.781
19 de mar. de 202463,6463,7862,2463,1663,16151.149
18 de mar. de 202466,8666,9863,6863,6863,68210.548
15 de mar. de 202466,2267,1266,2066,8066,80396.115
14 de mar. de 202466,4467,0066,0066,8266,82235.380
13 de mar. de 202466,3666,6865,8666,5466,54142.741
12 de mar. de 202465,2666,3665,2665,6665,66188.884
11 de mar. de 202465,6265,9064,6265,4065,40144.509
08 de mar. de 202465,8066,4865,1666,2466,24170.719
07 de mar. de 202466,3066,5065,5665,9065,90230.149
06 de mar. de 202465,6266,9864,7066,3266,32352.246
05 de mar. de 202466,5066,8666,2066,7066,70186.025
04 de mar. de 202467,1067,2866,1667,2067,20161.836
01 de mar. de 202466,5867,3866,5466,7866,78215.951
29 de fev. de 202464,3067,8064,0066,3066,30519.653
28 de fev. de 202465,0065,5664,3864,7464,74397.345
27 de fev. de 202464,6865,4663,5864,9864,98149.257
26 de fev. de 202464,3064,8463,7264,8264,82235.883
23 de fev. de 202464,3265,7263,3864,2864,28378.176
22 de fev. de 202463,0064,1461,5063,7863,78392.936
21 de fev. de 202461,7862,3860,4261,4261,42484.374
20 de fev. de 202467,2067,2060,6262,2462,24864.342
19 de fev. de 202461,0066,6861,0065,9665,96662.031
16 de fev. de 202463,4063,4057,5060,6260,621.194.999
15 de fev. de 202489,3489,3458,5063,5463,541.977.979
14 de fev. de 202487,5688,6687,5688,4888,48165.121
13 de fev. de 202487,8888,3286,2887,3287,32261.976
12 de fev. de 202489,0289,1688,1288,2288,22195.785
09 de fev. de 202488,7088,8887,7288,8888,88385.183
08 de fev. de 202488,6688,9287,9888,7088,70227.063
07 de fev. de 202488,1889,1087,7088,3288,32166.283
06 de fev. de 202489,2489,6888,1688,1688,16203.059
05 de fev. de 202488,5489,4488,5489,0089,00236.733
02 de fev. de 202489,2289,6887,9688,9888,98274.220
01 de fev. de 202487,8088,6087,3288,2688,26222.413
31 de jan. de 202487,6888,7287,6888,3888,38234.249
30 de jan. de 202487,9688,8287,8088,5088,50288.185
29 de jan. de 202487,2288,1886,7488,1888,18226.583
26 de jan. de 202486,1288,0685,3487,8287,82222.463
25 de jan. de 202487,0087,6486,4486,7086,70168.530
24 de jan. de 202487,3287,4486,4287,1487,14189.701
23 de jan. de 202486,1487,3285,9486,3286,32214.578
22 de jan. de 202484,7286,8484,4286,3086,30321.569
19 de jan. de 202486,7687,2882,9883,3883,38602.610
18 de jan. de 202480,0081,2678,7481,2681,26275.014
17 de jan. de 202478,5478,6677,0277,6077,60146.772
16 de jan. de 202478,5879,0478,0278,8878,88109.608
15 de jan. de 202479,2479,4278,7879,2479,2485.208
12 de jan. de 202477,8680,0477,3479,9879,98198.689
11 de jan. de 202478,2478,4876,8477,1477,14111.637
10 de jan. de 202479,0479,1277,3877,7477,74146.874
09 de jan. de 202478,8679,5478,0879,4079,40239.399
08 de jan. de 202478,4280,9077,6278,3678,36534.815
05 de jan. de 202474,3475,6274,0475,5075,50310.590
04 de jan. de 202476,3476,6274,6675,2275,22188.754
03 de jan. de 202477,0678,8275,8476,1076,10263.807
29 de dez. de 202377,2679,4077,2678,2278,22121.506
28 de dez. de 202377,6078,8077,0677,5077,50111.631
27 de dez. de 202377,6678,8077,6678,2478,2455.928
22 de dez. de 202377,8679,0677,3078,0678,06131.508
21 de dez. de 202377,4078,2277,0678,0478,04155.560
20 de dez. de 202377,0077,6076,4277,4077,4094.256
19 de dez. de 202377,5678,3077,3477,3477,3498.658
18 de dez. de 202377,2278,1877,1077,3877,38100.094
15 de dez. de 202376,9878,0476,8077,6277,62291.152
14 de dez. de 202377,5078,9276,4076,8276,82132.029
13 de dez. de 202377,0077,3076,1676,5476,54141.492
12 de dez. de 202376,6677,4676,5076,7076,70157.789
11 de dez. de 202376,6277,2276,4077,1077,10132.368
08 de dez. de 202376,1477,0675,8076,8276,82137.297
07 de dez. de 202375,7876,6075,4876,2276,22149.735
06 de dez. de 202375,7676,5875,3276,3476,34193.444
05 de dez. de 202375,1076,1874,7275,7875,78211.100
04 de dez. de 202374,0875,3074,0875,1875,18208.903
01 de dez. de 202373,9674,6673,5274,2474,24156.118
30 de nov. de 202372,5074,4672,5074,0274,02585.067
29 de nov. de 202370,7272,9270,4472,9272,92287.178
28 de nov. de 202370,0070,2069,4670,1270,12117.920
27 de nov. de 202370,6670,7469,9070,1270,12122.316
24 de nov. de 202370,1470,6669,9669,9869,9872.119
23 de nov. de 202370,7471,1470,1070,5070,5090.424
22 de nov. de 202369,9670,9869,9470,9470,94104.705
21 de nov. de 202370,0470,6669,8470,0070,0096.794
20 de nov. de 202368,8470,0668,8470,0670,06129.691
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...