ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

DSFIY Dsmfirmenich AG (QX)

11.3605
-0.2095 (-1.81%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

DSFIY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 11.57 0.37 3.30% 11.336 11.58 11.18 59,051
24 Jun 2024 11.20 0.16 1.45% 11.2555 11.53 11.10 29,472
21 Jun 2024 11.04 -0.27 -2.39% 11.15 11.25 11.00 30,832
20 Jun 2024 11.31 0.28 2.54% 11.4482 11.52 11.21 26,641
18 Jun 2024 11.03 0.38 3.57% 10.97 11.28 10.97 34,887
17 Jun 2024 10.65 0.03 0.28% 10.6575 10.90 10.53 43,925
14 Jun 2024 10.62 0.04 0.38% 10.6525 10.94 10.61 31,935
13 Jun 2024 10.58 -0.03 -0.28% 10.79 10.86 10.58 51,381
12 Jun 2024 10.61 0.02 0.19% 10.584 10.84 10.584 20,739
11 Jun 2024 10.59 0.00 0.00% 10.57 10.6692 10.53 51,429
10 Jun 2024 10.59 -0.18 -1.67% 10.683 10.81 10.49 54,977
07 Jun 2024 10.77 -0.51 -4.52% 10.906 11.02 10.72 28,634
06 Jun 2024 11.28 -0.12 -1.05% 11.32 11.32 11.0425 17,189
05 Jun 2024 11.40 0.35 3.17% 11.25 11.42 11.15 15,438
04 Jun 2024 11.05 -0.20 -1.78% 11.15 11.36 10.93 59,713
03 Jun 2024 11.25 -0.22 -1.92% 11.19 11.25 10.99 29,431
31 May 2024 11.47 -0.12 -1.04% 11.5725 11.69 11.33 17,095
30 May 2024 11.59 0.10 0.87% 11.422 11.59 11.27 46,460
29 May 2024 11.49 -0.18 -1.54% 11.39 11.52 11.36 17,687
28 May 2024 11.67 0.17 1.48% 11.75 11.75 11.562 40,228
24 May 2024 11.50 -0.08 -0.69% 11.58 11.69 11.4832 15,172
23 May 2024 11.58 -0.26 -2.20% 11.88 11.88 11.39 19,051
22 May 2024 11.84 0.16 1.37% 11.842 11.89 11.68 67,338
21 May 2024 11.68 -0.22 -1.85% 11.66 11.85 11.62 38,348
20 May 2024 11.90 0.02 0.17% 11.98 11.98 11.68 53,802
17 May 2024 11.88 0.30 2.59% 11.8125 11.88 11.67 16,874
16 May 2024 11.58 -0.24 -2.03% 11.75 11.86 11.58 27,637
15 May 2024 11.82 0.32 2.78% 11.8315 11.899 11.7614 14,618
14 May 2024 11.50 0.00 0.00% 11.435 11.69 11.431 104,778
13 May 2024 11.50 0.19 1.63% 11.402 11.57 11.3315 2,800,476
10 May 2024 11.315 -0.46 -3.87% 10.90 11.60 10.90 514,941
09 May 2024 11.77 0.06 0.51% 11.44 11.78 11.38 72,170
08 May 2024 11.71 -0.06 -0.51% 11.32 11.99 11.32 32,624
07 May 2024 11.77 0.75 6.81% 11.618 12.00 11.12 21,738
06 May 2024 11.02 -0.16 -1.43% 11.4425 11.76 10.82 18,969
03 May 2024 11.18 0.00 0.00% 11.0368 11.82 11.03 13,903
02 May 2024 11.18 0.08 0.72% 11.195 11.47 10.89 42,426
01 May 2024 11.10 -0.16 -1.42% 10.83 11.70 10.83 23,369
30 Abr 2024 11.26 -0.01 -0.09% 12.00 12.00 11.15 33,964
29 Abr 2024 11.27 -0.16 -1.40% 11.414 11.61 11.13 116,427
26 Abr 2024 11.43 0.36 3.25% 10.90 11.43 10.90 34,195
25 Abr 2024 11.07 0.21 1.93% 10.925 11.41 10.67 21,736
24 Abr 2024 10.86 -0.25 -2.25% 11.205 11.31 10.86 20,912
23 Abr 2024 11.11 -0.16 -1.42% 11.11 11.45 11.11 15,355
22 Abr 2024 11.27 0.10 0.90% 11.10 11.48 10.75 23,830
19 Abr 2024 11.17 0.29 2.67% 11.23 11.45 10.57 40,914
18 Abr 2024 10.88 0.00 0.00% 10.795 11.23 10.4083 17,405
17 Abr 2024 10.88 -0.24 -2.16% 11.11 11.16 10.67 20,220
16 Abr 2024 11.12 0.58 5.50% 11.1199 11.12 10.67 32,276
15 Abr 2024 10.54 0.02 0.19% 10.71 11.15 10.52 25,369
12 Abr 2024 10.52 -0.45 -4.10% 10.81 10.97 10.52 13,470
11 Abr 2024 10.97 -0.57 -4.94% 10.84 11.46 10.84 17,186
10 Abr 2024 11.54 -0.20 -1.74% 10.94 11.54 10.94 17,576
09 Abr 2024 11.7449 0.50 4.49% 11.36 11.75 11.25 38,816
08 Abr 2024 11.24 0.12 1.08% 11.22 11.60 11.22 23,076
05 Abr 2024 11.12 0.08 0.72% 11.175 11.43 11.12 21,237
04 Abr 2024 11.04 -0.37 -3.24% 11.2425 11.53 11.04 21,341
03 Abr 2024 11.41 0.20 1.78% 11.35 11.69 11.26 18,309
02 Abr 2024 11.21 -0.17 -1.49% 11.18 11.63 11.18 12,577
01 Abr 2024 11.38 -0.30 -2.57% 12.05 12.05 11.24 23,392
28 Mar 2024 11.68 -0.08 -0.68% 11.54 11.68 11.3335 35,812