La bourse est fermée

ARYZTA AG (ARYN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
1,7460-0,0260 (-1,47 %)
À la clôture : 05:30PM CEST
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 20241,75801,77101,74001,74601,7460830 035
15 mai 20241,73801,77801,71301,77201,77202 944 951
14 mai 20241,81301,81901,73201,73801,73802 358 286
13 mai 20241,79801,81901,78801,81501,81505 206 386
10 mai 20241,78001,80801,77901,79101,79101 356 600
08 mai 20241,77701,80001,77201,78201,78201 656 827
07 mai 20241,79501,80001,75901,77801,77801 851 122
06 mai 20241,78901,80801,77701,78801,78802 651 478
03 mai 20241,75001,79501,75001,77301,77302 606 542
02 mai 20241,75001,75601,71501,74801,74801 821 989
30 avr. 20241,71101,75001,71001,74501,74502 333 679
29 avr. 20241,71101,72401,68901,72401,72402 701 760
26 avr. 20241,70001,71801,69001,71801,71801 244 436
25 avr. 20241,70201,71501,65401,67701,67701 314 955
24 avr. 20241,71001,71801,69101,70401,70401 499 761
23 avr. 20241,70001,71501,68201,71101,71101 872 404
22 avr. 20241,68301,74001,66601,69201,69202 909 307
19 avr. 20241,64201,68501,64201,68201,6820919 016
18 avr. 20241,68501,69101,64001,68301,68301 348 340
17 avr. 20241,67401,71701,64401,69201,69202 766 248
16 avr. 20241,63001,66301,61601,65301,65301 148 757
15 avr. 20241,66201,66501,62601,65801,65801 376 089
12 avr. 20241,70701,72401,66201,66601,66601 741 406
11 avr. 20241,73001,73701,69901,70601,70601 744 150
10 avr. 20241,76501,76501,70001,72701,72701 890 752
09 avr. 20241,74001,75301,73201,75001,75002 976 778
08 avr. 20241,71001,74001,70801,72901,72902 692 340
05 avr. 20241,67601,71201,67601,70901,70902 327 495
04 avr. 20241,70901,74801,68701,70901,70902 944 109
03 avr. 20241,62001,71501,61001,71401,71403 565 015
02 avr. 20241,65001,65401,60201,60401,60401 158 722
28 mars 20241,64001,65701,61301,63701,63702 428 060
27 mars 20241,67001,69001,62901,63501,63502 185 431
26 mars 20241,69001,70001,66601,68801,68801 977 797
25 mars 20241,67701,70001,66301,69501,69502 453 501
22 mars 20241,66901,68101,63801,67801,67802 056 195
21 mars 20241,69501,71501,66401,67301,67302 182 656
20 mars 20241,65001,69401,64801,69001,69002 414 966
19 mars 20241,63401,65001,61101,65001,65001 291 869
18 mars 20241,68001,68701,63701,64201,64201 427 144
15 mars 20241,65001,68301,63401,66701,66702 237 633
14 mars 20241,68001,68001,63401,65201,65201 752 254
13 mars 20241,67801,69901,64001,67601,67602 326 921
12 mars 20241,64001,69701,63601,67601,67604 448 296
11 mars 20241,55501,64001,52601,63401,63403 941 931
08 mars 20241,52501,56401,51301,55501,55502 434 150
07 mars 20241,50201,54001,48001,52501,52502 281 963
06 mars 20241,50001,51401,39801,50701,50707 170 109
05 mars 20241,56101,57101,47801,50401,50405 597 341
04 mars 20241,61201,66501,57001,58601,58605 656 376
01 mars 20241,57501,57701,53401,57001,57002 522 837
29 févr. 20241,55901,57001,53701,56401,56402 522 721
28 févr. 20241,57301,57301,53501,55901,55901 965 840
27 févr. 20241,56001,57801,54401,57301,57301 667 118
26 févr. 20241,56401,58301,55801,57001,57001 121 941
23 févr. 20241,55501,56501,53501,56301,56301 244 736
22 févr. 20241,53001,55901,52901,55101,55101 240 087
21 févr. 20241,52001,54601,52001,53501,5350674 855
20 févr. 20241,51401,55001,51401,53501,53501 502 864
19 févr. 20241,50301,54001,50201,53201,53201 227 724
16 févr. 20241,53001,54001,49201,50701,50701 972 892
15 févr. 20241,54001,54701,51001,52801,52801 983 786
14 févr. 20241,54001,54801,53101,53701,53701 761 682
13 févr. 20241,55801,56201,53101,54001,5400871 004
12 févr. 20241,56001,57001,53101,53701,5370891 032
09 févr. 20241,57601,58801,53101,55001,55001 385 353
08 févr. 20241,58101,61201,58001,58901,58901 041 534
07 févr. 20241,56001,59501,56001,58101,58101 581 537
06 févr. 20241,59801,59801,52901,58101,58102 817 066
05 févr. 20241,56001,61001,56001,58801,58801 583 443
02 févr. 20241,57501,58801,55601,56301,5630791 033
01 févr. 20241,56201,58501,55101,57301,57301 046 462
31 janv. 20241,54001,56501,54001,55501,55501 831 837
30 janv. 20241,55701,55701,50201,53801,53801 463 689
29 janv. 20241,57001,57001,52301,55001,55001 677 886
26 janv. 20241,59401,59401,56101,57401,5740868 216
25 janv. 20241,56901,59401,56001,58301,58301 392 735
24 janv. 20241,55301,59301,54601,58401,58402 412 235
23 janv. 20241,53601,56801,53001,54001,54001 360 633
22 janv. 20241,49201,53701,49201,53301,5330870 495
19 janv. 20241,52701,52701,48001,48701,48702 625 318
18 janv. 20241,52001,53601,51401,51501,51501 883 421
17 janv. 20241,51801,52001,49501,51301,51301 442 691
16 janv. 20241,52001,53901,51501,52601,52601 015 535
15 janv. 20241,52801,53901,52101,53401,5340949 265
12 janv. 20241,53901,54501,51501,53801,53801 034 015
11 janv. 20241,56301,56301,51601,52601,52601 370 594
10 janv. 20241,57201,57501,55601,56001,5600892 828
09 janv. 20241,56501,58201,55601,57201,57201 017 328
08 janv. 20241,55201,58001,55001,57301,57301 076 764
05 janv. 20241,54301,57101,52801,55801,55801 273 037
04 janv. 20241,51201,56001,51201,55101,55101 563 024
03 janv. 20241,56801,56801,51501,51901,51901 798 176
29 déc. 20231,55001,56001,53501,55201,5520761 451
28 déc. 20231,56901,57001,54701,54701,5470625 866
27 déc. 20231,56601,57101,54601,56001,56001 143 997
22 déc. 20231,56401,58001,55001,55701,55701 380 765
21 déc. 20231,57001,57901,55901,57501,5750894 136
20 déc. 20231,60001,60201,57001,58201,58201 178 436
19 déc. 20231,59601,62401,58601,60301,60301 731 029
*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...