Mercado abrirá em 4 h 46 min

VZ Holding AG (VZN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
116,400,00 (0,00%)
A partir de 09:55AM CEST. Mercado aberto.
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de jul. de 2024116,40117,00116,20116,40116,401.527
01 de jul. de 2024------
28 de jun. de 2024115,80117,20115,00115,20115,2010.422
27 de jun. de 2024115,00115,80114,20115,80115,806.995
26 de jun. de 2024114,00115,20113,80114,60114,606.995
25 de jun. de 2024115,00115,00113,20114,40114,407.254
24 de jun. de 2024114,20115,20113,40114,80114,807.064
21 de jun. de 2024113,60114,80113,40113,80113,8013.399
20 de jun. de 2024113,60114,40112,60114,00114,0012.707
19 de jun. de 2024110,80114,40110,80113,20113,2010.973
18 de jun. de 2024111,00111,60109,80111,20111,209.458
17 de jun. de 2024110,20111,00109,80110,60110,605.744
14 de jun. de 2024112,00112,20109,40110,20110,208.922
13 de jun. de 2024114,60114,60111,20111,60111,6022.777
12 de jun. de 2024113,60116,00113,20115,40115,4012.390
11 de jun. de 2024113,60114,00112,80113,20113,203.096
10 de jun. de 2024114,00114,00112,40114,00114,009.917
07 de jun. de 2024114,60114,80113,80114,00114,005.187
06 de jun. de 2024112,60114,60112,60114,40114,408.500
05 de jun. de 2024111,20112,80111,20112,60112,603.939
04 de jun. de 2024113,00113,00111,00111,60111,6013.187
03 de jun. de 2024112,00113,20111,00111,60111,6010.411
31 de mai. de 2024111,80112,80111,00112,00112,006.627
30 de mai. de 2024111,40111,80110,60111,40111,407.051
29 de mai. de 2024112,00112,00109,40111,20111,2012.402
28 de mai. de 2024111,80113,80111,80112,80112,8016.513
27 de mai. de 2024110,80112,00110,60112,00112,009.759
24 de mai. de 2024109,80111,20109,80111,20111,207.757
23 de mai. de 2024110,60112,00110,00110,40110,405.737
22 de mai. de 2024110,00111,80109,60110,80110,8017.431
21 de mai. de 2024108,20110,00108,20110,00110,005.169
17 de mai. de 2024109,40109,40107,20107,60107,609.187
16 de mai. de 2024109,20110,00108,60109,00109,008.056
15 de mai. de 2024110,00110,40108,00109,60109,6021.830
14 de mai. de 2024110,80111,00110,00110,00110,0010.338
13 de mai. de 2024112,60113,40110,40110,40110,4013.875
10 de mai. de 2024110,00113,40110,00113,20113,2014.972
08 de mai. de 2024108,80111,80108,80110,20110,2017.664
07 de mai. de 2024108,60108,80108,00108,60108,603.456
06 de mai. de 2024107,80108,40107,20108,20108,205.573
03 de mai. de 2024106,40108,00106,40107,60107,605.557
02 de mai. de 2024106,60107,80105,80106,20106,205.562
30 de abr. de 2024105,60106,60105,00106,20106,208.286
29 de abr. de 2024105,20106,00105,20105,40105,403.349
26 de abr. de 2024104,80105,40104,00104,80104,805.868
25 de abr. de 2024105,00105,80103,40104,00104,0011.663
24 de abr. de 2024105,20106,20104,80105,00105,0020.489
23 de abr. de 2024104,00106,80104,00105,40105,4016.116
22 de abr. de 2024104,40105,60103,60104,00104,0011.030
19 de abr. de 2024103,80104,00103,00104,00104,008.985
18 de abr. de 2024105,00105,80104,00104,00104,0011.953
17 de abr. de 2024105,20106,20105,00105,00105,005.936
16 de abr. de 2024106,40106,40105,00105,40105,4010.908
15 de abr. de 2024107,00108,00106,60106,60106,606.681
12 de abr. de 2024108,20110,20107,40107,40107,406.329
11 de abr. de 2024107,60109,00106,80107,80107,8010.864
10 de abr. de 2024106,80107,80105,80107,80107,8012.359
10 de abr. de 20242.24 Dividendo
09 de abr. de 2024110,20111,00108,00108,20105,9610.223
08 de abr. de 2024110,40111,40110,20110,60108,318.569
05 de abr. de 2024109,40110,20108,20110,00107,726.690
04 de abr. de 2024109,20109,40107,80109,20106,9410.192
03 de abr. de 2024109,60109,60108,40109,60107,337.666
02 de abr. de 2024110,00111,00109,60109,60107,3310.977
28 de mar. de 2024110,40110,60109,80110,00107,726.779
27 de mar. de 2024110,60111,00110,00110,00107,7210.403
26 de mar. de 2024110,80111,60109,60110,40108,1117.083
25 de mar. de 2024109,40110,80109,20110,80108,5112.250
22 de mar. de 2024109,20109,80108,00109,00106,7412.545
21 de mar. de 2024109,40110,60108,80109,60107,3319.994
20 de mar. de 2024109,20109,40108,00109,00106,7420.528
19 de mar. de 2024109,20109,40108,40108,80106,557.513
18 de mar. de 2024111,00111,00109,00109,60107,3310.070
15 de mar. de 2024109,20111,00109,20110,80108,5122.361
14 de mar. de 2024110,20110,80109,60109,60107,335.893
13 de mar. de 2024110,00110,80109,20110,60108,317.954
12 de mar. de 2024108,80109,80108,00109,80107,5317.180
11 de mar. de 2024109,20109,60105,80108,00105,7616.432
08 de mar. de 2024110,20111,40109,60110,40108,1111.769
07 de mar. de 2024109,00111,00109,00111,00108,7014.879
06 de mar. de 2024109,40109,40108,40109,40107,148.336
05 de mar. de 2024110,00110,00108,40109,20106,9416.476
04 de mar. de 2024109,80110,80108,80110,00107,7213.216
01 de mar. de 2024108,80111,40107,20109,40107,1429.468
29 de fev. de 2024112,40113,20111,00111,00108,7023.805
28 de fev. de 2024111,00111,00107,80110,20107,9223.644
27 de fev. de 2024112,80112,80110,40110,60108,3115.018
26 de fev. de 2024111,40112,80111,00112,00109,689.397
23 de fev. de 2024109,60111,00109,40111,00108,706.451
22 de fev. de 2024109,60110,00108,20109,20106,946.251
21 de fev. de 2024107,60109,80107,60109,00106,745.445
20 de fev. de 2024110,60110,60107,40108,20105,969.184
19 de fev. de 2024110,60110,60108,80109,80107,534.982
16 de fev. de 2024110,00110,20108,80110,20107,927.487
15 de fev. de 2024107,00110,00107,00110,00107,7217.335
14 de fev. de 2024104,40107,40104,40106,40104,207.182
13 de fev. de 2024106,00106,00104,20104,80102,633.670
12 de fev. de 2024104,80106,40104,80106,00103,818.092
09 de fev. de 2024104,60105,80103,20104,60102,437.913
08 de fev. de 2024103,60105,20103,40104,60102,439.666
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...