Все / Switzerland Stocks / GIVN.CH

Givaudan

Fr2,859.6

Сегодня

GIVN

-28.4 (-0.98%)Сегодня

Активная торговля с левериджем

Акции, Валюта, Индексы и многое другое

Обзор

Исторические данные

Важные коэффициенты

Финансовая сводка

Информация и статистика

ТИП

Stock

Рыночное наименование:

Switzerland Stocks

Маржа:

20%

Средний спред:

Дата

Закрыть

Изменение

Изменение (%)

Открыть

Высокий

Низкий

Mar 22, 20232,861.50-41.20-1.44%2,902.702,903.602,859.50

Mar 21, 20232,893.80-100.60-3.48%2,994.402,999.602,885.30

Mar 20, 20232,986.6070.502.36%2,916.103,023.702,909.00

Mar 17, 20232,917.40-88.80-3.04%3,006.203,016.902,894.40

Mar 16, 20232,959.5074.702.52%2,884.802,959.502,867.30

Mar 15, 20232,865.7033.501.17%2,832.202,881.502,786.20

Mar 14, 20232,836.3018.400.65%2,817.902,889.802,814.70

Mar 13, 20232,803.5067.002.39%2,736.502,818.802,716.50

Mar 10, 20232,734.60-23.30-0.85%2,757.902,806.902,725.20

Mar 09, 20232,794.6024.700.88%2,769.902,812.702,751.50

Mar 08, 20232,769.7047.301.71%2,722.402,783.702,693.80

Mar 07, 20232,809.20-11.00-0.39%2,820.202,855.802,803.20

Mar 06, 20232,834.60-53.40-1.88%2,888.002,888.002,818.60

Mar 03, 20232,864.20-28.90-1.01%2,893.102,900.802,843.20

Mar 02, 20232,867.6042.601.49%2,825.002,873.702,781.50

Mar 01, 20232,818.50-2.10-0.07%2,820.602,850.802,807.10

Feb 28, 20232,855.50-29.00-1.02%2,884.502,894.902,836.00

Feb 27, 20232,909.704.400.15%2,905.302,922.802,879.30

Feb 24, 20232,856.60-59.70-2.09%2,916.302,921.602,835.50

Feb 23, 20232,891.50-16.20-0.56%2,907.702,925.602,884.30

Feb 22, 20232,892.3010.200.35%2,882.102,906.802,819.80

Feb 21, 20232,848.503.500.12%2,845.002,859.702,812.30

Feb 20, 20232,852.40-16.20-0.57%2,868.602,872.602,839.20

Feb 17, 20232,849.20-16.90-0.59%2,866.102,871.802,824.50

Feb 16, 20232,898.70-21.60-0.75%2,920.302,941.702,872.50

Feb 15, 20232,894.60-9.20-0.32%2,903.802,907.802,870.30

Feb 14, 20232,884.60-11.20-0.39%2,895.802,921.602,861.30

Feb 13, 20232,882.7032.501.13%2,850.202,887.802,843.30

Feb 10, 20232,839.70-63.70-2.24%2,903.402,916.902,822.20

Feb 09, 20232,916.30-94.70-3.25%3,011.003,012.602,904.20

Feb 08, 20233,003.70-46.80-1.56%3,050.503,057.702,999.20

Feb 07, 20233,007.50-34.30-1.14%3,041.803,050.702,986.60

Feb 06, 20233,037.2010.900.36%3,026.303,058.803,010.30

Feb 03, 20233,060.70-11.00-0.36%3,071.703,071.703,002.20

Feb 02, 20233,041.6059.101.94%2,982.503,053.702,979.30

Feb 01, 20232,943.40-23.50-0.80%2,966.902,991.602,940.30

Jan 31, 20232,952.50-35.80-1.21%2,988.303,001.602,918.60

Jan 30, 20232,990.3052.601.76%2,937.703,004.802,931.00

Jan 27, 20232,946.70-66.90-2.27%3,013.603,023.302,932.40

Jan 26, 20232,994.7042.201.41%2,952.503,061.802,950.40

Jan 25, 20232,941.403.700.13%2,937.702,970.602,862.30

Jan 24, 20232,935.30-21.10-0.72%2,956.402,970.902,924.50

Jan 23, 20232,946.7035.601.21%2,911.102,947.802,869.30

Jan 20, 20232,945.20-29.50-1.00%2,974.702,974.702,923.30

Jan 19, 20232,957.40-14.10-0.48%2,971.503,005.602,945.40

Jan 18, 20233,014.60-15.60-0.52%3,030.203,060.803,012.40

Jan 17, 20233,026.50-19.20-0.63%3,045.703,050.802,994.80

Jan 16, 20233,024.8022.700.75%3,002.103,026.602,973.20

Jan 13, 20232,972.70-55.30-1.86%3,028.003,042.402,971.40

Jan 12, 20233,014.60-56.20-1.86%3,070.803,084.703,005.30

Jan 11, 20233,056.7016.400.54%3,040.303,088.602,994.00

Jan 10, 20233,008.40-1.10-0.04%3,009.503,024.802,977.10

Jan 09, 20233,028.5065.402.16%2,963.103,029.802,936.30

Jan 06, 20232,943.7015.200.52%2,928.502,954.502,866.30

Jan 05, 20232,913.80-45.90-1.58%2,959.702,969.302,898.30

Jan 04, 20232,953.5032.001.08%2,921.502,968.602,905.50

Jan 03, 20232,876.60-24.90-0.87%2,901.502,918.302,865.30

Dec 30, 20222,840.60-13.20-0.46%2,853.802,876.502,840.50

Dec 29, 20222,873.6038.401.34%2,835.202,874.802,821.50

Dec 28, 20222,846.500.500.02%2,846.002,857.602,832.50

Dec 27, 20222,828.60-21.10-0.75%2,849.702,857.802,815.40

Dec 23, 20222,825.702.000.07%2,823.702,849.802,801.50

Dec 22, 20222,802.40-38.80-1.38%2,841.202,871.602,791.20

Dec 21, 20222,846.7020.200.71%2,826.502,871.802,815.50

Dec 20, 20222,804.60-54.20-1.93%2,858.802,859.602,804.40

Dec 19, 20222,869.80-29.70-1.03%2,899.502,909.702,858.40

Dec 16, 20222,881.70-79.80-2.77%2,961.502,979.902,863.50

Dec 15, 20222,958.50-9.10-0.31%2,967.602,984.602,943.60

Dec 14, 20223,012.30-79.10-2.63%3,091.403,091.602,970.40

Dec 13, 20223,092.6039.201.27%3,053.403,208.103,049.40

Dec 12, 20223,053.308.900.29%3,044.403,067.703,010.30

Dec 09, 20223,048.8023.400.77%3,025.403,090.003,016.30

Dec 08, 20222,999.20-73.30-2.44%3,072.503,072.502,984.20

Dec 07, 20223,064.7031.101.01%3,033.603,068.803,017.50

Dec 06, 20223,050.80-66.40-2.18%3,117.203,139.603,044.30

Dec 05, 20223,120.80-55.60-1.78%3,176.403,184.203,113.30

Dec 02, 20223,173.60-29.20-0.92%3,202.803,239.803,140.60

Dec 01, 20223,201.6041.901.31%3,159.703,271.703,152.80

Nov 30, 20223,161.701.800.06%3,159.903,202.703,130.20

Nov 29, 20223,125.70-118.80-3.80%3,244.503,247.103,121.20

Nov 28, 20223,242.50-9.20-0.28%3,251.703,271.503,221.70

Nov 25, 20223,260.70-5.90-0.18%3,266.603,266.603,230.00

Nov 24, 20223,263.6050.501.55%3,213.103,263.803,181.50

Nov 23, 20223,188.6029.200.92%3,159.403,204.503,097.30

Nov 22, 20223,125.30-14.80-0.47%3,140.103,140.103,086.40

Nov 21, 20223,128.50-59.80-1.91%3,188.303,196.703,103.50

Nov 18, 20223,206.60-17.90-0.56%3,224.503,232.803,166.50

Nov 17, 20223,195.501.000.03%3,194.503,222.603,160.50

Nov 16, 20223,168.50-107.90-3.41%3,276.403,295.203,162.30

Nov 15, 20223,288.50-24.10-0.73%3,312.603,345.603,272.40

Nov 14, 20223,300.30-7.00-0.21%3,307.303,342.603,288.50

Nov 11, 20223,312.8060.801.84%3,252.003,321.503,227.30

Nov 10, 20223,219.60211.206.56%3,008.403,226.702,973.60

Nov 09, 20223,024.7049.901.65%2,974.803,031.702,940.20

Nov 08, 20222,958.2070.602.39%2,887.602,980.802,838.20

Nov 07, 20222,876.70-31.20-1.08%2,907.902,920.802,852.30

Nov 04, 20222,918.6053.701.84%2,864.902,961.702,841.60

Nov 03, 20222,833.70-67.40-2.38%2,901.102,925.602,823.30

Nov 02, 20222,933.80-25.40-0.87%2,959.202,982.802,911.60

Nov 01, 20222,930.40-72.30-2.47%3,002.703,037.802,926.20

Oct 31, 20222,999.50-55.10-1.84%3,054.603,066.902,988.50

Oct 28, 20223,032.50-24.50-0.81%3,057.003,057.003,009.50

Oct 27, 20223,063.8012.700.41%3,051.103,081.703,013.50

Oct 26, 20223,070.50-10.80-0.35%3,081.303,108.503,014.70

Oct 25, 20223,079.30100.703.27%2,978.603,082.702,955.10

Oct 24, 20222,968.805.700.19%2,963.103,007.802,943.50

Oct 21, 20222,911.30-31.70-1.09%2,943.002,946.602,880.40

Oct 20, 20222,954.8052.001.76%2,902.802,962.802,895.10

Oct 19, 20222,925.50-38.90-1.33%2,964.402,976.502,921.20

Oct 18, 20222,963.5024.200.82%2,939.303,000.702,921.50

Oct 17, 20222,890.5054.201.88%2,836.302,932.602,807.60

Oct 14, 20222,848.80-5.00-0.18%2,853.802,925.502,825.30

Oct 13, 20222,796.60-17.00-0.61%2,813.602,851.602,674.30

Oct 12, 20222,834.20-12.80-0.45%2,847.002,897.702,818.40

Oct 11, 20222,840.50-32.10-1.13%2,872.602,872.802,780.80

Oct 10, 20223,036.7084.302.78%2,952.403,038.602,949.30

Oct 07, 20222,975.70-36.90-1.24%3,012.603,058.702,971.20

Oct 06, 20223,035.50-56.40-1.86%3,091.903,105.503,016.30

Oct 05, 20223,041.501.100.04%3,040.403,076.603,025.00

Oct 04, 20223,071.6052.301.70%3,019.303,096.703,011.10

Oct 03, 20222,990.70-8.00-0.27%2,998.703,007.202,914.40

Sep 30, 20222,995.7053.901.80%2,941.803,013.602,923.20

Sep 29, 20222,920.40-64.80-2.22%2,985.202,985.202,883.50

Sep 28, 20222,958.8028.400.96%2,930.402,966.602,880.70

Sep 27, 20222,948.70-30.70-1.04%2,979.403,022.602,928.20

Sep 26, 20222,960.80-24.80-0.84%2,985.603,033.402,933.60

Sep 23, 20222,961.5088.703.00%2,872.802,983.802,853.50

Sep 22, 20222,886.70-25.40-0.88%2,912.103,016.702,880.30

Sep 21, 20222,951.6050.401.71%2,901.202,954.702,886.30

Sep 20, 20222,914.60-25.70-0.88%2,940.302,991.502,897.40

Sep 19, 20222,931.4011.900.41%2,919.502,942.602,882.30

Sep 16, 20222,945.40-5.90-0.20%2,951.302,985.602,920.20

Sep 15, 20222,965.50-48.20-1.63%3,013.703,042.702,965.30

Sep 14, 20223,011.707.300.24%3,004.403,057.602,993.30

Sep 13, 20223,027.70-133.00-4.39%3,160.703,190.403,023.20

Sep 12, 20223,140.806.800.22%3,134.003,159.803,098.40

Sep 09, 20223,100.7017.700.57%3,083.003,135.803,075.30

Sep 08, 20223,076.50-49.00-1.59%3,125.503,125.503,034.50

Sep 07, 20223,106.7035.901.16%3,070.803,115.803,039.30

Sep 06, 20223,090.4024.000.78%3,066.403,117.703,060.60

Sep 05, 20223,090.708.900.29%3,081.803,096.703,013.80

Sep 02, 20223,100.5065.602.12%3,034.903,105.803,004.30

Sep 01, 20223,028.70-75.80-2.50%3,104.503,119.003,027.30

Aug 31, 20223,136.60-60.90-1.94%3,197.503,197.503,116.50

Aug 30, 20223,164.701.100.03%3,163.603,204.803,146.40

Aug 29, 20223,164.4027.900.88%3,136.503,188.703,128.50

Aug 26, 20223,163.70-67.10-2.12%3,230.803,252.203,152.30

Aug 25, 20223,249.50-7.80-0.24%3,257.303,279.803,223.20

Aug 24, 20223,236.8043.401.34%3,193.403,257.603,172.10

Aug 23, 20223,210.50-51.90-1.62%3,262.403,264.603,195.30

Aug 22, 20223,273.60-8.80-0.27%3,282.403,316.803,260.40

Aug 19, 20223,286.40-29.70-0.90%3,316.103,391.803,286.40

Aug 18, 20223,322.50-15.20-0.46%3,337.703,359.803,303.20

Aug 17, 20223,339.60-22.00-0.66%3,361.603,385.403,319.20

Aug 16, 20223,357.70-89.74-2.67%3,447.443,447.443,320.34

Aug 15, 20223,428.2833.080.96%3,395.203,438.723,378.41

Aug 12, 20223,380.5534.051.01%3,346.503,409.703,345.08

Aug 11, 20223,361.44-0.110.00%3,361.553,380.783,309.48

Aug 10, 20223,328.5679.462.39%3,249.103,354.793,207.14

Aug 09, 20223,269.68-55.63-1.70%3,325.313,340.433,252.49

Aug 08, 20223,324.449.040.27%3,315.403,367.793,296.29

Aug 05, 20223,291.72-92.14-2.80%3,383.863,402.583,273.21

Aug 04, 20223,366.2337.891.13%3,328.343,383.783,313.73

Aug 03, 20223,316.67-32.11-0.97%3,348.783,348.783,262.47

Aug 02, 20223,343.5227.800.83%3,315.723,345.783,214.52

Jul 29, 20223,306.2777.972.36%3,228.303,318.593,221.47

Jul 28, 20223,197.576.780.21%3,190.793,232.403,178.50

Jul 27, 20223,177.57-61.21-1.93%3,238.783,238.783,154.56

Jul 26, 20223,226.47-5.31-0.16%3,231.783,249.773,226.23

Jul 25, 20223,223.44-36.17-1.12%3,259.613,261.593,210.24

Jul 22, 20223,273.489.980.30%3,263.503,307.483,231.10

Jul 21, 20223,288.54-16.22-0.49%3,304.763,320.413,253.44

Jul 20, 20223,321.66-20.20-0.61%3,341.863,372.493,305.73

Jul 19, 20223,326.7742.001.26%3,284.773,334.663,244.21

Jul 18, 20223,287.2123.630.72%3,263.583,311.783,258.35

Jul 15, 20223,251.29-13.57-0.42%3,264.863,273.893,214.47

Jul 14, 20223,231.38-39.78-1.23%3,271.163,341.533,218.24

Jul 13, 20223,356.48-19.87-0.59%3,376.353,395.963,296.31

Jul 12, 20223,403.49-108.22-3.18%3,511.713,523.773,394.24

Jul 11, 20223,499.4756.881.63%3,442.593,501.743,422.29

Jul 08, 20223,457.37-29.13-0.84%3,486.503,512.563,387.31

Jul 07, 20223,473.76-46.24-1.33%3,520.003,528.143,407.27

Jul 06, 20223,489.47-21.02-0.60%3,510.493,537.773,431.24

Jul 05, 20223,460.20-11.21-0.32%3,471.413,488.583,411.29

Jul 04, 20223,447.7329.480.86%3,418.253,457.683,413.33

Jul 01, 20223,383.3735.421.05%3,347.953,391.963,303.22

Jun 30, 20223,352.73-26.99-0.81%3,379.723,398.993,267.50

Jun 29, 20223,400.0698.222.89%3,301.843,414.613,268.31

Jun 28, 20223,316.44-19.46-0.59%3,335.903,370.523,290.27

Jun 27, 20223,297.59-28.62-0.87%3,326.213,350.283,258.36

Jun 24, 20223,300.29130.463.95%3,169.833,334.733,169.43

Jun 23, 20223,150.7712.980.41%3,137.793,166.603,091.50

Jun 22, 20223,141.1973.542.34%3,067.653,158.443,038.25

Jun 21, 20223,096.54-5.81-0.19%3,102.353,141.263,067.52

Jun 20, 20223,048.36-54.58-1.79%3,102.943,128.543,024.41

Jun 17, 20223,077.15-46.98-1.53%3,124.133,171.393,043.47

Jun 16, 20223,126.57-13.79-0.44%3,140.363,173.003,026.49

Jun 15, 20223,184.0948.791.53%3,135.303,225.483,087.51

Jun 14, 20223,141.44-132.00-4.20%3,273.443,305.363,138.48

Jun 13, 20223,292.32-17.36-0.53%3,309.683,353.223,265.60

Jun 10, 20223,333.46-54.66-1.64%3,388.123,398.093,311.41

Jun 09, 20223,392.13-63.02-1.86%3,455.153,478.303,380.57

Jun 08, 20223,468.34-43.13-1.24%3,511.473,531.263,457.57

Jun 07, 20223,506.13-14.87-0.42%3,521.003,521.003,459.46

Jun 03, 20223,481.42-78.70-2.26%3,560.123,560.123,465.45

Jun 02, 20223,522.4152.051.48%3,470.363,527.373,455.35

Jun 01, 20223,484.28-59.34-1.70%3,543.623,570.453,475.47

May 31, 20223,516.16-130.93-3.72%3,647.093,677.243,511.43

May 30, 20223,666.1960.231.64%3,605.963,694.363,598.97

May 27, 20223,581.0158.901.64%3,522.113,581.283,478.74

May 25, 20223,483.02-72.58-2.08%3,555.603,569.103,475.64

May 24, 20223,546.06-13.27-0.37%3,559.333,599.553,531.41

May 23, 20223,568.2821.840.61%3,546.443,578.513,530.45

May 20, 20223,506.07-0.19-0.01%3,506.263,557.183,491.62

May 19, 20223,475.39-27.24-0.78%3,502.633,510.653,396.43

May 18, 20223,534.04-98.40-2.78%3,632.443,649.303,515.09

May 17, 20223,621.35-47.89-1.32%3,669.243,691.213,611.69

May 16, 20223,665.4312.710.35%3,652.723,695.253,629.44

May 13, 20223,644.2452.801.45%3,591.443,656.573,567.33

May 12, 20223,594.2283.782.33%3,510.443,597.393,440.98

May 11, 20223,538.27-32.67-0.92%3,570.943,581.683,454.52

May 10, 20223,533.4151.811.47%3,481.603,591.573,473.19

May 09, 20223,454.02-146.70-4.25%3,600.723,600.923,432.43

May 06, 20223,625.37-154.18-4.25%3,779.553,819.243,603.53

May 05, 20223,795.19-16.25-0.43%3,811.443,894.523,795.19

May 04, 20223,776.3911.240.30%3,765.153,797.323,708.47

May 03, 20223,748.42-105.76-2.82%3,854.183,878.943,715.58

May 02, 20223,862.07-36.02-0.93%3,898.093,899.923,764.33

Apr 29, 20223,881.00-9.46-0.24%3,890.463,939.543,872.09

Apr 28, 20223,869.38-9.77-0.25%3,879.153,920.273,851.74

Apr 27, 20223,873.1967.671.75%3,805.523,879.483,795.92

Apr 26, 20223,787.70-94.51-2.50%3,882.213,899.053,778.07

Apr 25, 20223,861.9849.331.28%3,812.653,913.463,791.12

Apr 22, 20223,855.0252.591.36%3,802.433,862.523,796.13

Apr 21, 20223,857.1215.000.39%3,842.123,883.433,819.00

Apr 20, 20223,819.20-8.95-0.23%3,828.153,860.383,790.43

Apr 19, 20223,824.32-61.97-1.62%3,886.293,886.293,710.13

Apr 14, 20223,898.4350.431.29%3,848.003,916.103,832.07

Apr 13, 20223,841.43-30.67-0.80%3,872.103,902.383,819.69

Apr 12, 20223,860.00-88.13-2.28%3,948.133,948.133,848.74

Apr 11, 20223,967.04-41.26-1.04%4,008.304,030.003,931.43

Apr 08, 20223,995.27-13.76-0.34%4,009.034,032.713,955.70

Apr 07, 20223,987.0664.621.62%3,922.443,998.363,919.71

Apr 06, 20223,917.21-46.39-1.18%3,963.603,978.513,903.69

Apr 05, 20223,931.9965.891.68%3,866.103,957.573,857.47

Apr 04, 20223,855.0024.600.64%3,830.403,877.543,828.09

Apr 01, 20223,807.97-41.13-1.08%3,849.103,871.163,794.68

Mar 31, 20223,842.96-22.19-0.58%3,865.153,871.283,803.49

Mar 30, 20223,833.3024.340.63%3,808.963,839.103,788.41

Mar 29, 20223,802.3750.741.33%3,751.633,839.433,739.64

Mar 28, 20223,749.12-6.45-0.17%3,755.573,777.753,687.49

Mar 25, 20223,795.42-104.67-2.76%3,900.093,926.383,791.57

Mar 24, 20223,889.3437.850.97%3,851.493,896.363,836.41

Mar 23, 20223,849.0344.881.17%3,804.153,857.513,798.19

Mar 22, 20223,827.4216.780.44%3,810.643,829.573,759.17

Mar 21, 20223,791.02-43.06-1.14%3,834.083,836.783,776.46

Mar 18, 20223,814.416.730.18%3,807.683,827.773,759.17

Mar 17, 20223,801.2471.831.89%3,729.413,811.863,715.18

Mar 16, 20223,700.4036.130.98%3,664.273,738.483,634.73

Mar 15, 20223,616.484.000.11%3,612.483,638.853,559.06

Mar 14, 20223,585.2142.121.17%3,543.093,597.133,467.39

Mar 11, 20223,524.03-76.45-2.17%3,600.483,600.483,457.11

Mar 10, 20223,593.50-47.65-1.33%3,641.153,697.143,571.48

Mar 09, 20223,596.5929.020.81%3,567.573,615.823,493.39

Mar 08, 20223,544.73-195.77-5.52%3,740.503,809.323,513.49

Mar 07, 20223,741.1033.010.88%3,708.093,780.523,655.45

Mar 04, 20223,790.1115.690.41%3,774.423,858.653,772.47

Mar 03, 20223,808.5514.610.38%3,793.943,869.623,785.39

Mar 02, 20223,794.76-77.39-2.04%3,872.153,892.533,751.40

Mar 01, 20223,869.227.240.19%3,861.983,918.123,776.48

Feb 28, 20223,831.2082.952.17%3,748.253,862.853,729.43

Feb 25, 20223,760.1828.180.75%3,732.003,769.773,661.50

Feb 24, 20223,714.20146.373.94%3,567.833,715.853,559.81

Feb 23, 20223,637.2110.600.29%3,626.613,695.793,621.04

Feb 22, 20223,602.1166.111.84%3,536.003,621.133,517.49

Feb 21, 20223,577.15-99.85-2.79%3,677.003,692.103,561.38

Feb 18, 20223,651.42-34.25-0.94%3,685.673,706.653,637.38

Feb 17, 20223,678.04-43.52-1.18%3,721.563,735.123,668.45

Feb 16, 20223,700.099.290.25%3,690.803,737.723,663.55

Feb 15, 20223,663.4265.421.79%3,598.003,675.773,586.32

Feb 14, 20223,599.0623.480.65%3,575.583,605.823,514.47

Feb 11, 20223,609.24-17.04-0.47%3,626.283,650.653,584.82

Feb 10, 20223,648.4925.770.71%3,622.723,664.773,582.45

Feb 09, 20223,617.22-15.02-0.42%3,632.243,685.163,610.38

Feb 08, 20223,593.43-122.43-3.41%3,715.863,722.613,567.39

Feb 07, 20223,691.19-61.87-1.68%3,753.063,760.933,661.42

Feb 04, 20223,727.05-36.16-0.97%3,763.213,816.143,710.49

Feb 03, 20223,790.03-96.09-2.54%3,886.123,902.323,769.40

Feb 02, 20223,884.2246.121.19%3,838.103,914.653,815.40

Feb 01, 20223,792.42-42.12-1.11%3,834.543,899.163,780.43

Jan 31, 20223,809.12-68.53-1.80%3,877.653,910.683,804.41

Jan 28, 20223,819.76-35.84-0.94%3,855.603,934.203,772.45

Jan 27, 20224,062.6821.460.53%4,041.224,076.863,954.75

Jan 26, 20224,064.83-20.15-0.50%4,084.984,118.564,045.05

Jan 25, 20224,040.10-21.32-0.53%4,061.424,137.264,007.40

Jan 24, 20224,020.13-123.02-3.06%4,143.154,155.564,009.38

Jan 21, 20224,148.50-25.02-0.60%4,173.524,219.984,097.13

Jan 20, 20224,200.02-29.62-0.71%4,229.644,233.374,122.16

Jan 19, 20224,187.588.220.20%4,179.364,233.864,102.40

Jan 18, 20224,183.40-96.64-2.31%4,280.044,287.564,178.41

Jan 17, 20224,297.6855.481.29%4,242.204,313.084,203.07

Jan 14, 20224,240.52-140.20-3.31%4,380.724,410.644,232.40

Jan 13, 20224,404.02-70.46-1.60%4,474.484,496.654,385.48

Jan 12, 20224,486.04-13.48-0.30%4,499.524,511.584,419.44

Jan 11, 20224,448.08-30.82-0.69%4,478.904,520.854,431.40

Jan 10, 20224,402.55-192.29-4.37%4,594.844,594.844,381.42

Jan 07, 20224,578.83-102.10-2.23%4,680.934,693.504,495.86

Jan 06, 20224,607.10-189.06-4.10%4,796.164,810.404,603.38

Jan 05, 20224,777.11-4.01-0.08%4,781.124,802.404,713.49

Jan 04, 20224,759.62-66.12-1.39%4,825.744,830.934,717.38

Jan 03, 20224,771.19-104.72-2.19%4,875.914,887.744,759.47

Dec 30, 20214,807.06-32.84-0.68%4,839.904,861.064,797.38

Dec 29, 20214,829.157.090.15%4,822.064,845.564,795.07

Dec 28, 20214,807.1210.470.22%4,796.654,814.524,738.46

Dec 27, 20214,749.0917.870.38%4,731.224,758.104,678.42

Dec 23, 20214,717.58-11.87-0.25%4,729.454,749.744,667.20

Dec 22, 20214,704.08-68.02-1.45%4,772.104,772.104,624.40

Dec 21, 20214,734.22-77.14-1.63%4,811.364,845.374,716.38

Dec 20, 20214,770.6448.541.02%4,722.104,801.774,708.38

Dec 17, 20214,788.05-84.47-1.76%4,872.524,878.804,763.44

Dec 16, 20214,830.1519.260.40%4,810.894,844.004,761.42

Dec 15, 20214,782.4254.881.15%4,727.544,789.864,722.78

Dec 14, 20214,720.02-87.30-1.85%4,807.324,812.634,705.47

Dec 13, 20214,768.48-55.52-1.16%4,824.004,828.744,752.39

Dec 10, 20214,799.53-11.23-0.23%4,810.764,818.584,760.38

Dec 09, 20214,780.00-21.63-0.45%4,801.634,810.824,759.47

Dec 08, 20214,783.7077.111.61%4,706.594,809.824,686.02

Dec 07, 20214,729.6467.301.42%4,662.344,735.854,662.12

Dec 06, 20214,650.1260.121.29%4,590.004,661.854,584.48

Dec 03, 20214,536.58-8.26-0.18%4,544.844,610.864,501.39

Dec 02, 20214,533.0247.391.05%4,485.634,537.854,452.79

Dec 01, 20214,493.15-29.63-0.66%4,522.784,543.324,413.46

Nov 30, 20214,505.22-33.54-0.74%4,538.764,546.804,463.48

Nov 29, 20214,535.20-29.25-0.64%4,564.454,564.834,496.20

Nov 26, 20214,539.62104.552.30%4,435.074,576.524,409.08

Nov 25, 20214,501.19-11.17-0.25%4,512.364,567.864,496.45

Nov 24, 20214,508.02-24.10-0.53%4,532.124,554.994,477.39

Nov 23, 20214,516.50-139.06-3.08%4,655.564,659.184,490.48

Nov 22, 20214,644.48-11.46-0.25%4,655.944,690.734,622.82

Nov 19, 20214,640.6161.891.33%4,578.724,669.854,559.00

Nov 18, 20214,566.009.760.21%4,556.244,575.504,516.45

Nov 17, 20214,516.6210.570.23%4,506.054,536.194,499.43

Nov 16, 20214,513.5621.830.48%4,491.734,513.584,450.85

Nov 15, 20214,492.18-10.93-0.24%4,503.114,543.824,475.49

Nov 12, 20214,489.623.940.09%4,485.684,522.134,452.39

Nov 11, 20214,471.2314.390.32%4,456.844,476.064,398.41

Nov 10, 20214,435.1832.150.72%4,403.034,446.144,398.50

Nov 09, 20214,419.19-7.12-0.16%4,426.314,426.654,388.44

Nov 08, 20214,403.7932.760.74%4,371.034,427.774,346.14

Nov 05, 20214,362.59-112.91-2.59%4,475.504,516.364,347.39

Nov 04, 20214,469.24-53.68-1.20%4,522.924,522.924,410.48

Nov 03, 20214,501.2031.200.69%4,470.004,501.654,439.48

Nov 02, 20214,425.2244.221.00%4,381.004,460.854,355.48

Nov 01, 20214,363.4322.630.52%4,340.804,374.854,320.12

Oct 29, 20214,318.13-95.80-2.22%4,413.934,416.824,316.40

Oct 28, 20214,424.1046.491.05%4,377.614,425.854,349.38

Oct 27, 20214,383.5331.500.72%4,352.034,383.534,341.16

Oct 26, 20214,348.6210.970.25%4,337.654,359.794,303.41

Oct 25, 20214,338.0028.120.65%4,309.884,340.824,279.20

Oct 22, 20214,304.06-12.09-0.28%4,316.154,340.884,285.41

Oct 21, 20214,294.06-16.84-0.39%4,310.904,344.744,264.63

Oct 20, 20214,284.82-6.62-0.15%4,291.444,328.164,225.00

Oct 19, 20214,283.49-11.64-0.27%4,295.134,312.774,232.23

Oct 18, 20214,265.0142.891.01%4,222.124,267.674,170.47

Oct 15, 20214,218.21-19.21-0.46%4,237.424,248.604,203.40

Смотреть больше

Показанные данные относятся к периоду Oct 15, 2021 – Mar 22, 2023.
Изменения, открытия, закрытия, максимальные и минимальные значения основаны на ежедневной цене покупки GIVN.

Аналогичные

Holcim

Clariant

EMS-Chemie