Italia markets close in 3 hours 15 minutes

Givaudan SA (GIVN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
3.937,00+11,00 (+0,28%)
In data: 01:58PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20243.959,003.970,003.915,003.937,003.937,003.125
25 apr 20243.982,004.011,003.889,003.926,003.926,0025.607
24 apr 20243.974,004.014,003.961,004.007,004.007,0013.703
23 apr 20243.918,003.983,003.907,003.979,003.979,0016.282
22 apr 20243.965,003.976,003.929,003.945,003.945,0014.704
19 apr 20243.881,003.951,003.873,003.951,003.951,0023.256
18 apr 20243.953,003.954,003.863,003.902,003.902,0014.250
17 apr 20243.871,003.914,003.869,003.878,003.878,0013.853
16 apr 20243.858,003.898,003.853,003.880,003.880,0015.327
15 apr 20243.912,003.936,003.886,003.895,003.895,0020.092
12 apr 20244.032,004.054,003.909,003.916,003.916,0017.836
11 apr 20244.100,004.126,003.930,004.005,004.005,0024.818
10 apr 20243.980,004.040,003.952,004.031,004.031,0018.589
09 apr 20243.970,004.000,003.943,003.977,003.977,0018.244
08 apr 20243.950,003.970,003.914,003.970,003.970,0013.982
05 apr 20243.911,003.948,003.886,003.947,003.947,0015.137
04 apr 20244.036,004.064,003.929,003.956,003.956,0024.325
03 apr 20244.029,004.077,003.982,004.055,004.055,0019.006
02 apr 20244.004,004.063,004.004,004.023,004.023,0019.509
28 mar 20244.019,004.027,003.989,004.016,004.016,0017.216
27 mar 20244.032,004.054,004.008,004.015,004.015,0017.551
26 mar 20244.072,004.102,004.034,004.034,004.034,0018.584
25 mar 20244.055,004.082,004.029,004.066,004.066,0014.282
25 mar 202468 Dividendo
22 mar 20244.088,004.119,004.029,004.105,004.037,0022.702
21 mar 20244.125,004.160,004.088,004.102,004.034,0519.462
20 mar 20244.090,004.118,004.079,004.101,004.033,0716.028
19 mar 20244.082,004.085,004.041,004.085,004.017,3316.103
18 mar 20244.004,004.081,003.988,004.066,003.998,6528.353
15 mar 20243.973,004.038,003.948,004.017,003.950,4686.020
14 mar 20243.981,003.996,003.957,003.977,003.911,1216.329
13 mar 20243.979,003.991,003.943,003.974,003.908,1711.780
12 mar 20243.952,003.987,003.910,003.976,003.910,1419.471
11 mar 20243.877,003.941,003.877,003.939,003.873,7521.357
08 mar 20243.880,003.913,003.857,003.903,003.838,3522.544
07 mar 20243.762,003.872,003.741,003.861,003.797,0422.858
06 mar 20243.710,003.775,003.710,003.761,003.698,7019.934
05 mar 20243.700,003.712,003.678,003.700,003.638,7113.691
04 mar 20243.722,003.724,003.682,003.700,003.638,7116.559
01 mar 20243.713,003.732,003.682,003.710,003.648,5412.384
29 feb 20243.716,003.733,003.668,003.707,003.645,5929.095
28 feb 20243.734,003.739,003.698,003.716,003.654,4415.710
27 feb 20243.810,003.814,003.736,003.746,003.683,9536.957
26 feb 20243.802,003.854,003.781,003.816,003.752,7918.058
23 feb 20243.769,003.804,003.766,003.791,003.728,2016.265
22 feb 20243.750,003.773,003.728,003.751,003.688,8620.009
21 feb 20243.680,003.790,003.674,003.731,003.669,2019.871
20 feb 20243.720,003.764,003.710,003.744,003.681,9816.834
19 feb 20243.654,003.704,003.631,003.704,003.642,6413.125
16 feb 20243.646,003.691,003.635,003.667,003.606,2617.479
15 feb 20243.682,003.709,003.635,003.662,003.601,3418.475
14 feb 20243.615,003.680,003.615,003.675,003.614,1213.962
13 feb 20243.622,003.628,003.559,003.615,003.555,1215.488
12 feb 20243.581,003.609,003.576,003.607,003.547,2511.006
09 feb 20243.622,003.648,003.579,003.591,003.531,5115.579
08 feb 20243.685,003.694,003.630,003.645,003.584,6213.577
07 feb 20243.618,003.678,003.605,003.675,003.614,1214.864
06 feb 20243.610,003.627,003.571,003.611,003.551,1814.136
05 feb 20243.578,003.596,003.553,003.596,003.536,4318.001
02 feb 20243.644,003.655,003.562,003.580,003.520,7018.204
01 feb 20243.576,003.624,003.576,003.615,003.555,1216.315
31 gen 20243.620,003.661,003.597,003.609,003.549,2223.708
30 gen 20243.683,003.700,003.600,003.624,003.563,9723.056
29 gen 20243.615,003.690,003.600,003.685,003.623,9617.408
26 gen 20243.574,003.666,003.565,003.639,003.578,7224.524
25 gen 20243.416,003.593,003.416,003.593,003.533,4846.259
24 gen 20243.313,003.325,003.287,003.317,003.262,0517.042
23 gen 20243.373,003.375,003.296,003.301,003.246,3219.172
22 gen 20243.372,003.403,003.345,003.364,003.308,2714.693
19 gen 20243.379,003.382,003.331,003.347,003.291,5615.486
18 gen 20243.360,003.360,003.306,003.343,003.287,6213.747
17 gen 20243.369,003.375,003.340,003.356,003.300,4111.469
16 gen 20243.378,003.412,003.369,003.402,003.345,6512.023
15 gen 20243.404,003.405,003.387,003.389,003.332,867.752
12 gen 20243.399,003.402,003.360,003.397,003.340,7310.565
11 gen 20243.397,003.426,003.375,003.375,003.319,0912.566
10 gen 20243.382,003.404,003.369,003.396,003.339,7412.504
09 gen 20243.378,003.395,003.340,003.383,003.326,9612.587
08 gen 20243.327,003.355,003.287,003.355,003.299,4216.854
05 gen 20243.343,003.363,003.297,003.334,003.278,7719.524
04 gen 20243.409,003.429,003.356,003.366,003.310,2421.094
03 gen 20243.450,003.462,003.383,003.412,003.355,4831.383
29 dic 20233.464,003.486,003.455,003.484,003.426,2910.065
28 dic 20233.488,003.493,003.440,003.443,003.385,9711.001
27 dic 20233.481,003.494,003.462,003.473,003.415,4710.245
22 dic 20233.458,003.489,003.453,003.488,003.430,2210.156
21 dic 20233.482,003.504,003.464,003.477,003.419,4013.545
20 dic 20233.475,003.502,003.473,003.492,003.434,1513.232
19 dic 20233.490,003.526,003.473,003.483,003.425,3017.505
18 dic 20233.456,003.494,003.445,003.494,003.436,1224.337
15 dic 20233.271,003.489,003.265,003.472,003.414,4956.038
14 dic 20233.501,003.506,003.403,003.442,003.384,9825.627
13 dic 20233.454,003.515,003.447,003.469,003.411,5423.499
12 dic 20233.436,003.450,003.406,003.450,003.392,8517.965
11 dic 20233.390,003.426,003.376,003.425,003.368,2614.558
08 dic 20233.367,003.396,003.337,003.392,003.335,8115.488
07 dic 20233.352,003.384,003.345,003.372,003.316,1413.192
06 dic 20233.303,003.386,003.299,003.376,003.320,0823.081
05 dic 20233.312,003.312,003.279,003.292,003.237,4710.528
04 dic 20233.300,003.333,003.292,003.308,003.253,2012.633
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...