La bourse ferme dans 3 h 27 min

Holcim AG (0QKY.IL)

IOB - IOB Prix différé. Devise en CHF
Ajouter à la liste dynamique
79,30+1,09 (+1,39 %)
À partir de 12:20PM BST. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 20240,0079,3078,3079,3079,302 988
22 mai 202478,2378,9278,0878,2178,2129 944
21 mai 202478,7579,2077,9478,7778,7745 080
20 mai 202478,4478,4478,4478,4478,44-
17 mai 202478,5078,6477,5078,4478,44235 413
16 mai 202479,5579,6478,4479,4179,4115 650
15 mai 202478,4479,4678,0478,4278,4223 353
14 mai 202477,5778,6077,1677,6277,6213 618
13 mai 202478,9481,9878,0679,0979,0965 313
13 mai 20242.8 Dividende
10 mai 202480,5681,6480,1680,1677,3629 538
09 mai 202479,7879,7879,7879,7876,99-
08 mai 202479,7280,1479,5079,7876,99541 873
07 mai 202479,4779,5278,6679,4776,6936 165
03 mai 202478,0278,6476,9877,9175,1919 815
02 mai 202476,6777,3777,3776,6974,0121 297
01 mai 202477,1877,1877,1879,2476,472 306
30 avr. 202479,1779,2277,0679,2476,47128 953
29 avr. 202479,7479,8678,8079,6276,849 222
26 avr. 202478,6779,4078,0078,7175,9650 554
25 avr. 202479,3079,4476,5276,5873,91241 708
24 avr. 202478,8879,7278,7078,7375,9858 789
23 avr. 202477,8778,9277,7677,8375,11191 860
22 avr. 202478,0878,6076,5078,0275,29146 612
19 avr. 202476,9278,4076,3076,5673,89506 495
18 avr. 202478,6178,7577,0678,4675,72232 275
17 avr. 202477,7878,8877,3677,9175,19166 630
16 avr. 202478,3379,6477,9078,3175,57172 540
15 avr. 202479,5379,8879,1479,6076,8290 238
12 avr. 202479,4379,4878,5679,3876,61204 906
11 avr. 202478,9479,3878,0078,9676,20509 783
10 avr. 202479,5180,0077,5279,2076,43297 842
09 avr. 202480,2580,9878,7480,2777,47487 914
08 avr. 202480,3580,7279,6280,3177,5096 482
05 avr. 202479,4580,9878,9479,2876,5170 812
04 avr. 202480,6581,8080,1280,6577,83107 092
03 avr. 202480,6981,4080,4480,7177,891 491 223
02 avr. 202481,6682,1680,1481,6478,79120 200
28 mars 202481,4182,0081,1681,4978,64215 424
27 mars 202480,8481,9680,7680,9878,1587 769
26 mars 202480,8281,3080,1281,0778,2461 076
25 mars 202480,6181,0480,3680,5477,73108 591
22 mars 202480,2380,8080,1680,3177,5089 801
21 mars 202479,6480,4078,4879,6476,86128 415
20 mars 202477,7879,1077,7677,9175,19760 511
19 mars 202477,4577,9577,3077,4374,73308 761
18 mars 202477,4177,6077,0877,2074,50590 162
15 mars 202477,7278,1677,1077,6674,95465 010
14 mars 202477,5578,0877,2877,4574,7448 763
13 mars 202476,7577,6676,2676,7374,05247 224
12 mars 202475,6676,9675,2875,8573,20612 766
11 mars 202474,9276,0074,6874,8072,1950 276
08 mars 202474,6575,7674,6474,8272,2145 064
07 mars 202473,3274,8673,3873,3870,8240 354
06 mars 202473,3674,0273,2273,4370,87129 484
05 mars 202474,1674,6873,2074,1671,57326 468
04 mars 202473,5374,2273,4073,6471,07220 096
01 mars 202472,7573,8672,1072,8270,28441 885
29 févr. 202471,3272,8271,2271,3268,83166 044
28 févr. 202470,6771,6669,8070,5468,081 395 172
27 févr. 202470,3571,0270,2070,2367,78216 333
26 févr. 202469,5170,7668,9069,7267,28112 461
23 févr. 202469,0369,4468,3269,1166,70121 520
22 févr. 202469,4369,8468,9269,6467,21368 105
21 févr. 202468,0469,0367,6068,1065,72121 684
20 févr. 202467,4368,5567,0467,4565,09103 267
19 févr. 202467,6868,4267,4467,5365,17112 533
16 févr. 202466,7767,8466,2267,0364,69610 945
15 févr. 202466,8866,9666,4466,9064,56100 321
14 févr. 202465,5766,7665,0465,4963,20101 607
13 févr. 202465,9166,0065,0065,7063,4128 980
12 févr. 202465,7066,2264,4265,4363,14125 303
09 févr. 202465,4565,8464,5665,5163,2289 222
08 févr. 202466,4266,8865,6266,2563,9489 709
07 févr. 202466,0066,6065,8466,0663,75108 069
06 févr. 202466,1466,2265,5066,0463,73156 002
05 févr. 202465,6465,9665,3065,5763,2898 594
02 févr. 202465,7866,1265,2465,5563,26152 036
01 févr. 202466,7767,2664,9066,6564,32729 208
31 janv. 202467,9568,4266,1568,0065,62441 641
30 janv. 202467,1167,9466,6866,9864,64961 052
29 janv. 202468,2968,6265,5467,6865,32582 805
26 janv. 202464,2364,7064,1064,1261,8871 204
25 janv. 202463,6664,3063,3663,5161,2956 752
24 janv. 202463,6064,0462,8863,5361,31369 588
23 janv. 202464,5264,5063,1064,2562,01328 816
22 janv. 202464,5264,7663,3264,5862,32521 957
19 janv. 202464,1464,8463,5264,3562,1076 796
18 janv. 202463,7064,2063,3663,3861,17429 339
17 janv. 202463,7263,7963,0263,6261,40223 156
16 janv. 202464,2565,1263,7864,1261,88798 033
15 janv. 202465,1465,6664,6465,2262,94135 057
12 janv. 202464,6765,3063,8664,7562,49122 946
11 janv. 202464,8264,9864,2464,9462,67441 636
10 janv. 202463,9565,1063,8264,0861,84472 577
09 janv. 202464,9665,1464,5464,9462,67274 163
08 janv. 202464,3764,9564,1264,3362,0861 401
05 janv. 202464,5664,7663,9064,5462,29545 314
04 janv. 202464,8065,0864,6664,6562,3955 927
03 janv. 202466,2566,4864,4266,4064,08110 671
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...