Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GIVN-SE.CH (Givaudan)
3151.00+45.00(+1.45%)Givaudan S.A.
WERSJA BETA
SIX
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.01.2026 | 3127.00 | 3164.00 | 3098.00 | 3151.00 | 40 576 | 0 |
| 05.01.2026 | 3142.00 | 3148.00 | 3058.00 | 3093.00 | 14 172 | 0 |
| 30.12.2025 | 3132.00 | 3157.00 | 3127.00 | 3146.00 | 9 850 | 0 |
| 29.12.2025 | 3140.00 | 3170.00 | 3133.00 | 3145.00 | 5 166 | 0 |
| 23.12.2025 | 3134.00 | 3150.00 | 3122.00 | 3131.00 | 12 390 | 0 |
| 22.12.2025 | 3134.00 | 3141.00 | 3106.00 | 3132.00 | 12 648 | 0 |
| 19.12.2025 | 3128.00 | 3162.00 | 3122.00 | 3140.00 | 36 497 | 0 |
| 18.12.2025 | 3113.00 | 3157.00 | 3112.00 | 3147.00 | 8 947 | 0 |
| 17.12.2025 | 3106.00 | 3143.00 | 3085.00 | 3140.00 | 10 843 | 0 |
| 16.12.2025 | 3139.00 | 3150.00 | 3101.00 | 3108.00 | 14 801 | 0 |
| 15.12.2025 | 3091.00 | 3153.00 | 3080.00 | 3143.00 | 21 918 | 0 |
| 12.12.2025 | 3045.00 | 3098.00 | 3040.00 | 3070.00 | 34 304 | 0 |
| 11.12.2025 | 3317.00 | 3317.00 | 3013.00 | 3059.00 | 59 336 | 0 |
| 10.12.2025 | 3290.00 | 3303.00 | 3259.00 | 3302.00 | 8 874 | 0 |
| 09.12.2025 | 3293.00 | 3330.00 | 3291.00 | 3317.00 | 6 408 | 0 |
| 08.12.2025 | 3344.00 | 3351.00 | 3298.00 | 3301.00 | 6 552 | 0 |
| 05.12.2025 | 3336.00 | 3366.00 | 3322.00 | 3348.00 | 14 088 | 0 |
| 04.12.2025 | 3315.00 | 3385.00 | 3292.00 | 3342.00 | 14 635 | 0 |
| 03.12.2025 | 3334.00 | 3384.00 | 3306.00 | 3309.00 | 10 069 | 0 |
| 02.12.2025 | 3368.00 | 3419.00 | 3320.00 | 3321.00 | 26 825 | 0 |
| 01.12.2025 | 3383.00 | 3402.00 | 3356.00 | 3364.00 | 8 056 | 0 |
| 28.11.2025 | 3329.00 | 3387.00 | 3328.00 | 3387.00 | 25 316 | 0 |
| 27.11.2025 | 3333.00 | 3345.00 | 3299.00 | 3319.00 | 6 028 | 0 |
| 26.11.2025 | 3312.00 | 3344.00 | 3285.00 | 3341.00 | 14 504 | 0 |
| 25.11.2025 | 3330.00 | 3338.00 | 3289.00 | 3315.00 | 7 811 | 0 |
| 24.11.2025 | 3365.00 | 3380.00 | 3327.00 | 3354.00 | 19 861 | 0 |
| 21.11.2025 | 3255.00 | 3334.00 | 3254.00 | 3307.00 | 19 274 | 0 |
| 20.11.2025 | 3277.00 | 3283.00 | 3244.00 | 3258.00 | 10 196 | 0 |
| 19.11.2025 | 3309.00 | 3309.00 | 3254.00 | 3263.00 | 7 241 | 0 |
| 18.11.2025 | 3291.00 | 3326.00 | 3281.00 | 3290.00 | 6 076 | 0 |
| 17.11.2025 | 3410.00 | 3419.00 | 3338.00 | 3339.00 | 6 952 | 0 |
| 14.11.2025 | 3457.00 | 3472.00 | 3392.00 | 3397.00 | 13 492 | 0 |
| 13.11.2025 | 3519.00 | 3524.00 | 3435.00 | 3467.00 | 9 535 | 0 |
| 12.11.2025 | 3437.00 | 3466.00 | 3431.00 | 3440.00 | 14 772 | 0 |
| 11.11.2025 | 3455.00 | 3459.00 | 3408.00 | 3441.00 | 10 365 | 0 |
| 10.11.2025 | 3360.00 | 3377.00 | 3339.00 | 3371.00 | 7 717 | 0 |
| 07.11.2025 | 3329.00 | 3364.00 | 3310.00 | 3354.00 | 12 632 | 0 |
| 06.11.2025 | 3325.00 | 3353.00 | 3310.00 | 3320.00 | 8 529 | 0 |
| 05.11.2025 | 3280.00 | 3326.00 | 3270.00 | 3315.00 | 7 284 | 0 |
| 04.11.2025 | 3260.00 | 3275.00 | 3246.00 | 3268.00 | 10 044 | 0 |
| 03.11.2025 | 3287.00 | 3296.00 | 3259.00 | 3259.00 | 8 204 | 0 |
| 31.10.2025 | 3307.00 | 3343.00 | 3288.00 | 3298.00 | 12 778 | 0 |
| 30.10.2025 | 3359.00 | 3364.00 | 3286.00 | 3331.00 | 9 955 | 0 |
| 29.10.2025 | 3407.00 | 3411.00 | 3349.00 | 3349.00 | 8 443 | 0 |
| 28.10.2025 | 3452.00 | 3463.00 | 3415.00 | 3426.00 | 9 808 | 0 |
| 27.10.2025 | 3525.00 | 3529.00 | 3464.00 | 3467.00 | 4 919 | 0 |
| 24.10.2025 | 3552.00 | 3555.00 | 3524.00 | 3537.00 | 13 181 | 0 |
| 23.10.2025 | 3580.00 | 3582.00 | 3538.00 | 3546.00 | 5 220 | 0 |
| 22.10.2025 | 3591.00 | 3592.00 | 3538.00 | 3572.00 | 9 828 | 0 |
| 21.10.2025 | 3545.00 | 3581.00 | 3544.00 | 3568.00 | 6 702 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
