La bourse ferme dans 7 h 3 min

Holcim AG (HOLN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
77,72-0,72 (-0,92 %)
À partir de 10:11AM CEST. Marché ouvert.
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202478,4478,5677,5677,7277,72473 473
16 mai 202479,4879,6478,3678,4478,441 263 441
15 mai 202478,4079,5678,0279,3879,381 288 522
14 mai 202477,5678,3877,0478,3878,381 796 149
13 mai 202479,0079,3878,0478,2678,261 663 691
13 mai 20242.8 Dividende
10 mai 202480,5081,7280,0281,6078,801 679 068
08 mai 202479,5880,2079,5079,7677,021 168 150
07 mai 202479,5079,6478,5679,2876,561 152 048
06 mai 202478,3679,2078,2079,2076,48774 649
03 mai 202478,1678,6677,3078,2075,52934 060
02 mai 202476,7277,8676,6277,6274,961 024 004
30 avr. 202479,2079,3077,0877,1874,531 518 853
29 avr. 202479,6079,8878,5478,9476,231 078 365
26 avr. 202478,8079,3277,9879,1076,391 383 539
25 avr. 202479,4479,4476,5077,7675,092 195 645
24 avr. 202478,8879,7878,6679,1676,441 576 878
23 avr. 202477,9078,9877,7478,8076,101 720 495
22 avr. 202478,0678,3076,5077,4874,821 275 947
19 avr. 202477,0077,6076,1877,5474,881 590 064
18 avr. 202478,7478,7477,0877,8275,151 321 338
17 avr. 202477,6678,9477,6678,0875,40929 685
16 avr. 202478,4278,8677,8878,0075,321 616 567
15 avr. 202479,5079,9679,1279,2676,54960 789
12 avr. 202479,3279,5878,5278,9876,27849 332
11 avr. 202478,9679,0477,9278,7476,04953 663
10 avr. 202479,5079,5277,4078,9076,191 481 955
09 avr. 202480,2480,3878,7679,1676,441 409 343
08 avr. 202480,3280,6279,8680,4877,721 216 096
05 avr. 202479,5280,2279,2080,1277,371 433 626
04 avr. 202480,6281,3680,1080,4877,721 293 381
03 avr. 202480,6481,4480,3881,3078,511 239 882
02 avr. 202481,6481,9880,0880,4477,681 439 659
28 mars 202481,5081,8681,1481,6678,861 553 582
27 mars 202480,7681,9880,7680,8678,091 314 747
26 mars 202480,6281,3080,2480,9278,141 567 818
25 mars 202480,5480,9680,3680,8078,031 373 710
22 mars 202480,2880,9680,1680,5477,781 284 228
21 mars 202479,6080,5079,4280,4077,642 026 205
20 mars 202477,8879,1077,7278,9676,251 527 459
19 mars 202477,4477,9477,2277,9475,271 116 382
18 mars 202477,2877,6477,0477,4674,801 369 745
15 mars 202477,7077,8477,1477,5874,926 857 432
14 mars 202477,5677,9477,2277,5874,921 370 872
13 mars 202476,7077,6876,6077,6074,941 273 210
12 mars 202475,6076,9675,6076,9074,261 708 349
11 mars 202475,0075,4474,6875,2872,701 169 035
08 mars 202474,6475,8074,6475,5472,951 275 040
07 mars 202473,3874,8873,3474,8072,231 449 224
06 mars 202473,4074,0273,1473,5271,001 338 644
05 mars 202474,1274,2873,1873,5671,041 421 930
04 mars 202473,5074,2273,5074,2271,671 400 875
01 mars 202472,8473,8872,6073,5070,981 819 886
29 févr. 202471,4272,8671,0872,1069,632 803 875
28 févr. 202470,7871,6869,8070,7468,311 960 766
27 févr. 202470,3071,0270,2070,7868,351 599 308
26 févr. 202469,6070,7669,5070,1467,731 454 634
23 févr. 202469,0469,4268,2669,3266,94851 586
22 févr. 202469,5069,8268,9069,0466,672 127 483
21 févr. 202468,0069,0267,8269,0266,65950 326
20 févr. 202467,4868,5267,3468,0665,721 005 470
19 févr. 202467,7068,4267,4668,4066,05872 817
16 févr. 202466,8867,8666,7267,7465,421 325 710
15 févr. 202466,9667,0066,4466,6264,33736 233
14 févr. 202465,6266,8665,4466,5464,26982 677
13 févr. 202465,9665,9664,9265,4463,19909 740
12 févr. 202465,6666,2465,1666,0863,81843 073
09 févr. 202465,5065,8864,4864,8262,601 069 804
08 févr. 202466,5066,6265,5665,6263,37885 690
07 févr. 202465,9266,6065,8066,3064,03760 605
06 févr. 202466,0866,2665,4666,1463,87975 240
05 févr. 202465,7266,0065,2265,7063,45768 503
02 févr. 202465,8065,8465,2065,5463,29804 262
01 févr. 202466,8266,9864,8465,1262,891 562 954
31 janv. 202468,0068,0666,0666,1663,891 964 650
30 janv. 202467,2267,9666,7867,8465,511 351 387
29 janv. 202468,5068,5065,9467,2264,914 900 058
26 janv. 202464,1464,5864,0064,2062,00714 762
25 janv. 202463,6664,2463,5064,2462,04654 071
24 janv. 202463,7264,1263,1663,9061,71939 594
23 janv. 202464,5064,5863,0863,2661,091 080 996
22 janv. 202464,4664,5663,9064,3062,091 155 141
19 janv. 202464,1464,3863,4863,7261,531 023 803
18 janv. 202463,6464,2263,2664,1061,90728 380
17 janv. 202463,7863,7863,0263,7861,59785 431
16 janv. 202464,3665,0063,5064,3862,171 034 050
15 janv. 202465,1065,1664,6064,7262,50632 216
12 janv. 202464,7465,3064,6265,0862,85986 268
11 janv. 202464,9865,0064,2464,2662,06887 410
10 janv. 202463,9865,0463,8264,5662,341 110 952
09 janv. 202465,0065,1464,5665,1062,871 154 373
08 janv. 202464,3664,9464,1464,9462,71702 192
05 janv. 202464,5464,7663,8864,6062,38669 682
04 janv. 202464,8465,0864,6264,9862,75675 422
03 janv. 202466,4666,4864,3864,7262,501 007 446
29 déc. 202366,2666,2665,7866,0263,75541 323
28 déc. 202366,4066,5665,7665,8863,62572 239
27 déc. 202366,6066,6666,1466,2663,99621 826
22 déc. 202366,5466,6466,2666,5064,22488 067
21 déc. 202366,6066,8666,4466,5464,26708 203
*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...