Marchés français ouverture 7 h 42 min

OC Oerlikon Corporation AG (OERL.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
3,9080-0,0140 (-0,36 %)
À la clôture : 05:31PM CEST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20243,97003,97003,89003,90803,9080183 103
23 avr. 20243,97003,97003,88603,92203,9220172 474
22 avr. 20243,89603,94003,87803,90003,9000293 442
19 avr. 20243,81003,92403,81003,89603,8960454 319
18 avr. 20243,92803,94403,88803,90003,9000306 200
17 avr. 20243,83003,93003,83003,85003,8500402 959
16 avr. 20243,88603,89003,81003,84003,8400649 046
15 avr. 20243,95003,95003,89003,91203,9120447 648
12 avr. 20243,92804,02803,92603,92603,9260447 996
11 avr. 20243,95004,00403,89603,90003,9000571 842
10 avr. 20243,99004,02603,95803,98803,9880528 732
09 avr. 20243,99804,01203,95203,95403,9540417 156
08 avr. 20244,00004,08203,97803,98403,9840303 504
05 avr. 20244,03404,06604,00404,00404,0040401 255
04 avr. 20244,16604,20004,09004,09004,09001 136 049
03 avr. 20244,02004,17204,01404,16804,1680564 067
02 avr. 20243,95004,15003,95004,04204,0420772 389
28 mars 20243,90004,00003,87003,97203,9720322 133
27 mars 20243,86803,94803,85003,91003,9100642 734
26 mars 20244,02004,02003,83003,87803,87801 976 012
25 mars 20243,95604,03603,92404,02804,0280685 587
25 mars 20240.2 Dividende
22 mars 20244,05404,18404,05404,12803,9280553 643
21 mars 20244,17604,20004,10804,11203,9128404 785
20 mars 20244,11404,14604,06004,13203,9318326 691
19 mars 20244,12004,15004,10004,10203,9033200 069
18 mars 20244,10804,23004,09604,12803,9280696 222
15 mars 20244,10004,11604,06004,10403,9052480 662
14 mars 20244,14004,16404,10004,12003,9204516 778
13 mars 20244,21004,21004,14204,14203,9413474 864
12 mars 20244,28804,28804,18204,20003,9965539 933
11 mars 20244,38804,38804,21804,23604,0308452 432
08 mars 20244,36204,41604,30204,37404,1621403 927
07 mars 20244,28004,38804,26004,37804,1659271 012
06 mars 20244,25004,29804,23604,28204,0745297 213
05 mars 20244,20004,24404,18204,24204,0365327 931
04 mars 20244,32004,32004,22404,23404,0289302 195
01 mars 20244,16204,30404,16204,30404,0955458 455
29 févr. 20244,29004,29004,19004,21004,0060398 638
28 févr. 20244,30004,32804,24004,25004,0441455 432
27 févr. 20244,22804,28204,17004,26604,0593820 907
26 févr. 20244,40004,40004,20204,24204,03651 091 145
23 févr. 20244,50004,52004,26004,40604,1925829 779
22 févr. 20244,51604,56604,43404,51604,29721 116 860
21 févr. 20244,16604,52004,16604,50604,28772 991 245
20 févr. 20243,88004,22003,88004,17403,97182 188 476
19 févr. 20243,92003,92003,86403,89003,7015319 327
16 févr. 20243,90603,95603,87803,93403,7434586 496
15 févr. 20243,80003,93003,79603,88603,6977860 802
14 févr. 20243,65003,79203,65003,76803,5854415 660
13 févr. 20243,77203,78803,69003,70403,5245301 837
12 févr. 20243,70803,80603,70803,75603,5740430 582
09 févr. 20243,72803,73003,66803,66803,4903190 661
08 févr. 20243,72003,74603,68203,71803,5379367 333
07 févr. 20243,72203,78803,70003,72403,5436435 221
06 févr. 20243,68003,72203,65003,70603,5264291 372
05 févr. 20243,71003,71403,64003,66403,4865322 590
02 févr. 20243,67403,70003,64403,68003,5017235 381
01 févr. 20243,79803,81003,62203,63603,4598477 386
31 janv. 20243,70003,79803,70003,77603,5931517 006
30 janv. 20243,75003,75403,67803,71803,5379330 965
29 janv. 20243,65403,69803,63403,69803,5188320 230
26 janv. 20243,62003,68603,58003,68603,5074451 757
25 janv. 20243,60803,63803,57003,61003,4351378 477
24 janv. 20243,65003,65003,56803,63803,4617456 488
23 janv. 20243,63803,72003,58003,60203,4275524 194
22 janv. 20243,54803,59403,51203,55803,3856428 360
19 janv. 20243,55003,59403,47003,49803,3285501 763
18 janv. 20243,43803,57003,42403,55403,3818452 612
17 janv. 20243,54003,55403,43803,43803,27141 067 760
16 janv. 20243,58603,63003,56403,62203,4465473 192
15 janv. 20243,64203,66203,62203,62403,4484318 390
12 janv. 20243,65003,69803,63203,66003,4827215 149
11 janv. 20243,64403,65603,60203,60203,4275268 696
10 janv. 20243,66203,66403,61403,61403,4389377 387
09 janv. 20243,71003,71203,66203,67403,4960477 942
08 janv. 20243,78003,78003,63403,73003,5493424 974
05 janv. 20243,71803,74203,65603,72003,5398240 011
04 janv. 20243,70003,75803,68003,74403,5626423 209
03 janv. 20243,88203,88203,68603,71403,5341525 809
29 déc. 20233,79603,83403,77603,79603,6121253 346
28 déc. 20233,75003,80603,75003,79203,6083221 689
27 déc. 20233,71403,77803,71403,77403,5912215 738
22 déc. 20233,70203,78003,70203,74803,5664589 638
21 déc. 20233,68803,74203,66603,70203,5226484 440
20 déc. 20233,82803,84203,68003,71603,5360551 335
19 déc. 20233,73003,81603,73003,81603,6311466 156
18 déc. 20233,74603,77803,72403,74403,5626369 031
15 déc. 20233,73003,87603,73003,79203,60831 049 414
14 déc. 20233,49203,71003,49203,69803,5188969 167
13 déc. 20233,45203,47603,42803,43003,2638361 355
12 déc. 20233,47203,49203,38603,43003,2638639 453
11 déc. 20233,53603,54603,47003,47203,3038580 707
08 déc. 20233,56403,57003,50803,54003,3685399 286
07 déc. 20233,54803,58803,51003,52803,3571645 240
06 déc. 20233,55003,57403,50203,54603,3742260 674
05 déc. 20233,47003,56203,47003,54403,3723383 334
04 déc. 20233,50003,54403,47003,49003,3209497 471
01 déc. 20233,67803,67803,51403,51403,3437937 975
30 nov. 20233,68603,68603,61603,64803,4713663 662
*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...