La bourse est fermée

OC Oerlikon Corporation AG (OERL.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
6,27-0,12 (-1,88 %)
À la clôture : 05:30PM CET
Durée:
28 nov. 2021 - 28 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 20226,396,396,246,276,27403 275
25 nov. 20226,406,436,366,396,39159 448
24 nov. 20226,456,496,396,416,41246 397
23 nov. 20226,396,416,346,396,39401 998
22 nov. 20226,506,506,306,386,38351 783
21 nov. 20226,366,416,316,386,38393 627
18 nov. 20226,456,456,316,396,39599 976
17 nov. 20226,506,566,366,416,41510 541
16 nov. 20226,656,656,396,506,50380 202
15 nov. 20226,666,696,546,616,61378 454
14 nov. 20226,856,856,666,696,69306 133
11 nov. 20226,826,836,726,806,80338 263
10 nov. 20226,576,766,536,746,74488 967
09 nov. 20226,656,686,536,626,62338 031
08 nov. 20226,526,616,446,606,60627 031
07 nov. 20226,366,526,356,496,49459 732
04 nov. 20226,186,456,186,366,36607 847
03 nov. 20226,466,466,146,366,361 083 973
02 nov. 20226,536,586,476,516,51385 745
01 nov. 20226,586,636,476,536,53595 529
31 oct. 20226,506,506,416,476,47311 823
28 oct. 20226,436,476,306,446,44322 432
27 oct. 20226,506,576,456,516,51160 646
26 oct. 20226,416,576,416,556,55291 679
25 oct. 20226,436,536,436,476,47420 648
24 oct. 20226,506,506,326,436,43186 358
21 oct. 20226,326,366,226,326,32554 417
20 oct. 20226,366,416,326,406,40236 321
19 oct. 20226,406,476,376,386,38217 202
18 oct. 20226,336,476,306,396,39641 858
17 oct. 20226,336,336,166,266,26373 764
14 oct. 20226,286,386,196,226,22330 059
13 oct. 20226,096,265,976,266,26368 874
12 oct. 20226,166,226,076,146,14332 243
11 oct. 20226,196,226,116,186,18314 518
10 oct. 20226,216,326,176,246,24238 013
07 oct. 20226,326,346,156,216,21329 361
06 oct. 20226,456,476,306,346,34268 680
05 oct. 20226,476,496,336,396,39282 617
04 oct. 20226,406,516,406,516,51405 728
03 oct. 20226,176,315,916,306,30731 090
30 sept. 20226,146,376,146,356,35358 224
29 sept. 20226,456,456,126,186,18706 831
28 sept. 20226,366,496,246,496,49331 517
27 sept. 20226,506,576,396,476,47370 104
26 sept. 20226,396,496,306,476,47288 480
23 sept. 20226,606,646,426,486,48434 854
22 sept. 20226,606,826,606,686,68301 354
21 sept. 20226,636,766,636,736,73354 653
20 sept. 20226,606,786,606,716,71691 093
19 sept. 20226,636,716,546,706,70322 964
16 sept. 20226,616,736,556,706,70506 246
15 sept. 20226,806,806,646,686,68263 713
14 sept. 20226,906,906,676,776,77718 448
13 sept. 20227,117,166,936,966,96377 103
12 sept. 20227,247,247,057,207,20415 018
09 sept. 20227,047,117,037,107,10254 305
08 sept. 20227,017,116,987,077,07197 035
07 sept. 20227,107,107,017,077,07181 061
06 sept. 20227,107,137,027,057,05183 494
05 sept. 20227,047,066,977,037,03161 761
02 sept. 20227,117,187,037,167,16256 580
01 sept. 20227,057,096,987,037,03367 282
31 août 20227,147,247,127,157,15588 434
30 août 20227,187,277,097,147,14224 568
29 août 20227,077,207,057,157,15208 205
26 août 20227,257,327,137,187,18741 895
25 août 20227,307,347,217,217,21409 726
24 août 20227,267,327,187,277,27470 690
23 août 20227,307,417,267,317,31250 342
22 août 20227,577,597,317,367,36355 505
19 août 20227,677,687,597,597,59332 932
18 août 20227,647,707,607,687,68228 795
17 août 20227,867,897,587,637,63270 709
16 août 20227,767,887,747,827,82410 372
15 août 20227,797,807,667,727,72187 747
12 août 20227,827,827,707,707,70217 285
11 août 20227,747,837,647,767,76499 090
10 août 20227,507,727,367,667,66584 445
09 août 20227,677,687,497,537,53348 155
08 août 20227,687,727,617,617,61256 196
05 août 20227,677,767,567,597,59546 502
04 août 20227,597,977,527,677,671 143 408
03 août 20227,457,687,387,527,52984 437
02 août 20227,267,267,067,227,22531 516
29 juil. 20227,267,397,247,347,34399 646
28 juil. 20227,107,257,107,167,16266 509
27 juil. 20227,097,167,057,147,14277 824
26 juil. 20227,057,117,017,047,04211 260
25 juil. 20227,007,196,977,077,07260 374
22 juil. 20227,137,147,037,097,09210 258
21 juil. 20226,987,146,977,077,07225 813
20 juil. 20226,997,116,987,077,07349 461
19 juil. 20226,707,016,706,986,98258 291
18 juil. 20226,806,876,786,826,82240 895
15 juil. 20226,656,746,626,726,72338 336
14 juil. 20226,706,766,576,606,60249 267
13 juil. 20226,676,806,656,676,67493 158
12 juil. 20226,636,696,456,696,69537 727
11 juil. 20226,666,706,576,626,62328 366
*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...