DSM Firmenich

DSFIR
🏛️ Reino Unido →
73.20
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 73.20 73.46 72.22 73.20 0.0M
2025-10-02 72.84 73.70 72.78 72.84 0.1M
2025-10-01 72.52 73.20 72.36 72.64 0.0M
2025-09-30 72.15 72.62 71.66 72.15 0.1M
2025-09-29 71.94 72.66 70.94 71.94 0.0M
2025-09-26 71.40 71.78 70.98 71.40 0.0M
2025-09-25 71.94 73.48 71.16 71.94 0.6M
2025-09-24 73.26 73.68 72.23 73.26 1.7M
2025-09-23 73.04 74.32 72.96 73.04 0.1M
2025-09-22 74.08 74.89 73.94 74.08 0.2M
2025-09-19 74.48 75.30 74.44 74.48 0.2M
2025-09-18 75.16 76.40 74.78 75.16 0.7M
2025-09-17 76.58 77.98 75.39 76.58 0.3M
2025-09-16 78.32 79.90 78.11 78.32 0.3M
2025-09-15 79.34 80.94 79.30 79.34 0.2M
2025-09-12 80.54 81.54 80.44 80.54 0.1M
2025-09-11 80.78 80.98 79.84 80.78 0.0M
2025-09-10 80.38 82.00 80.14 80.38 0.3M
2025-09-09 82.39 82.88 81.50 82.39 1.3M
2025-09-08 82.26 82.70 81.50 82.26 0.1M
2025-09-05 81.74 82.78 81.40 81.74 0.0M
2025-09-04 81.84 82.06 81.16 81.84 0.1M
2025-09-03 82.66 83.50 81.52 82.66 0.1M
2025-09-02 83.26 84.06 82.66 83.26 0.0M
2025-09-01 84.22 84.36 83.04 84.22 0.0M
2025-08-29 84.00 84.28 83.50 84.00 0.0M
2025-08-28 84.78 85.22 83.42 84.78 0.1M
2025-08-27 83.16 83.92 82.94 83.16 0.2M
2025-08-26 84.00 84.16 82.92 84.00 1.0M
2025-08-25 83.96 85.12 83.88 83.96 0.1M
2025-08-22 85.08 85.30 84.12 85.08 0.1M
2025-08-21 84.07 85.60 83.78 84.07 0.0M
2025-08-20 85.20 85.36 83.98 85.20 0.0M
2025-08-19 84.66 84.79 82.90 84.66 0.0M
2025-08-18 82.87 83.13 82.63 82.87 0.0M
2025-08-15 82.76 83.39 82.60 82.76 0.0M
2025-08-14 82.22 82.70 81.78 82.22 0.0M
2025-08-13 82.28 82.66 82.06 82.28 0.1M
2025-08-12 82.15 82.42 81.70 82.15 0.1M
2025-08-11 82.06 82.86 81.76 82.06 0.0M
2025-08-08 82.44 82.86 81.96 82.44 0.1M
2025-08-07 82.64 83.26 81.72 82.64 0.3M
2025-08-06 82.26 82.98 81.94 82.26 0.4M
2025-08-05 82.36 82.88 81.88 82.36 0.8M
2025-08-04 82.02 82.38 80.92 82.02 0.1M
2025-08-01 81.66 84.28 81.15 81.66 0.2M
2025-07-31 84.78 87.98 84.43 84.78 0.1M
2025-07-30 84.95 86.14 84.55 84.95 0.2M
2025-07-29 86.56 87.38 86.00 86.56 0.2M
2025-07-28 86.60 89.30 86.42 86.60 0.0M
2025-07-25 88.12 88.46 87.66 88.12 0.0M
2025-07-24 88.26 89.96 88.14 88.26 0.2M
2025-07-23 89.04 89.34 88.42 89.04 0.1M
2025-07-22 87.67 92.00 86.68 87.67 0.0M
2025-07-21 88.95 89.62 88.70 88.95 0.0M
2025-07-18 89.15 89.56 88.87 89.15 0.1M
2025-07-17 89.10 92.00 88.00 89.10 0.0M
2025-07-16 88.70 89.28 88.40 88.70 0.1M
2025-07-15 89.64 90.00 88.96 89.64 0.0M
2025-07-14 89.18 89.80 89.02 89.18 0.0M
2025-07-11 89.56 91.14 89.52 89.56 0.1M
2025-07-10 90.82 91.38 90.24 90.82 0.0M
2025-07-09 90.76 90.92 89.90 90.76 0.1M
2025-07-08 90.52 90.68 89.30 90.52 0.0M
2025-07-07 90.10 90.96 89.73 90.10 0.0M
2025-07-04 89.53 90.06 89.28 89.53 0.0M
2025-07-03 90.24 90.78 89.60 90.24 0.1M
2025-07-02 89.66 91.46 89.50 89.66 0.1M
2025-07-01 90.05 90.70 89.44 90.05 0.1M
2025-06-30 90.66 93.92 90.26 90.66 0.1M
2025-06-27 93.64 94.04 92.28 93.64 0.1M
2025-06-26 91.76 92.38 91.24 91.76 0.0M
2025-06-25 91.72 94.90 91.32 91.72 0.1M
2025-06-24 95.10 95.86 95.00 95.10 0.1M
2025-06-23 93.80 94.28 92.62 93.80 0.1M
2025-06-20 94.02 95.08 93.72 94.02 0.1M
2025-06-19 94.91 95.30 93.98 94.91 0.0M
2025-06-18 95.18 96.36 94.64 95.18 0.1M
2025-06-17 95.70 96.54 94.76 95.70 0.1M
2025-06-16 95.80 96.18 95.20 95.80 0.0M
2025-06-13 96.40 97.44 95.34 96.40 0.0M
2025-06-12 97.00 97.06 96.00 97.00 0.1M
2025-06-11 97.28 99.08 96.98 97.28 0.0M
2025-06-10 98.84 99.40 96.00 98.84 0.0M
2025-06-09 97.80 97.94 97.16 97.80 0.0M
2025-06-06 97.58 97.70 96.96 97.58 0.0M
2025-06-05 97.12 97.82 96.64 97.12 0.1M
2025-06-04 97.88 98.51 97.64 97.88 0.1M
2025-06-03 97.16 98.48 97.12 97.16 0.0M
2025-06-02 97.80 99.86 97.45 97.80 0.0M
2025-05-30 98.54 99.26 98.02 98.54 0.0M
2025-05-29 97.72 98.34 97.20 97.72 0.0M
2025-05-28 98.16 99.66 96.90 98.16 0.1M
2025-05-27 98.92 99.82 98.78 98.92 0.0M
2025-05-26 99.32 99.60 98.50 99.32 0.0M
2025-05-23 96.82 98.00 95.58 96.82 0.0M
2025-05-22 95.66 97.50 95.02 95.66 0.0M
2025-05-21 97.34 97.38 96.00 97.34 0.2M
2025-05-20 97.46 98.20 96.96 97.46 0.4M
2025-05-19 97.32 97.80 96.70 97.32 0.6M
2025-05-16 97.56 98.52 96.93 97.56 0.0M
2025-05-15 96.76 97.03 95.56 96.76 0.8M
2025-05-14 96.08 96.70 94.94 96.08 0.0M
2025-05-13 94.20 95.90 94.20 94.20 0.6M
2025-05-12 94.07 95.90 93.92 94.07 0.0M
2025-05-09 94.18 95.10 93.78 94.18 0.2M
2025-05-08 93.78 94.25 92.66 93.78 1.0M
2025-05-07 95.15 95.50 94.40 95.15 0.0M
2025-05-06 96.24 97.34 95.46 96.24 0.0M
2025-05-05 97.14 97.39 94.80 97.14 0.1M
2025-05-02 95.24 96.48 94.70 95.24 1.2M
2025-04-30 95.32 95.94 93.40 95.32 0.8M
2025-04-29 94.56 95.26 93.30 94.56 0.3M
2025-04-28 92.80 94.12 92.78 92.80 0.6M
2025-04-25 92.68 94.00 92.68 92.68 0.1M
2025-04-24 93.32 93.72 91.90 93.32 0.0M
2025-04-23 92.38 93.26 91.90 92.38 0.1M
2025-04-22 90.53 91.30 90.18 90.53 1.3M
2025-04-17 90.06 90.50 89.44 90.06 0.5M
2025-04-16 89.53 90.46 88.44 89.53 0.0M
2025-04-15 88.71 89.50 87.82 88.71 0.1M
2025-04-14 87.84 88.82 87.30 87.84 0.0M
2025-04-11 87.14 87.30 85.29 87.14 0.2M
2025-04-10 86.50 91.84 86.00 86.50 0.3M
2025-04-09 84.60 85.10 82.76 84.60 0.2M
2025-04-08 87.32 87.76 84.48 87.32 0.1M
2025-04-07 84.02 88.46 83.44 84.02 0.1M
2025-04-04 91.18 93.34 88.30 91.18 0.1M
2025-04-03 91.26 92.52 89.74 91.26 0.0M
2025-04-02 91.00 91.88 89.66 91.00 0.1M
2025-04-01 92.04 92.54 91.70 92.04 0.0M
2025-03-31 90.76 91.56 89.72 90.76 0.0M
2025-03-28 92.62 93.08 91.50 92.62 0.0M
2025-03-27 91.90 92.62 90.40 91.90 0.1M
2025-03-26 90.15 91.50 89.56 90.15 0.0M
2025-03-25 90.41 91.82 90.14 90.41 1.2M
2025-03-24 91.20 93.50 91.20 91.20 0.0M
2025-03-21 93.11 94.76 92.44 93.11 0.0M
2025-03-20 95.60 96.32 95.00 95.60 1.2M
2025-03-19 95.30 95.92 94.72 95.30 0.0M
2025-03-18 95.64 97.42 95.40 95.64 0.0M
2025-03-17 96.14 97.16 96.06 96.14 0.0M
2025-03-14 97.26 97.63 95.80 97.26 0.0M
2025-03-13 95.86 96.82 95.44 95.86 0.0M
2025-03-12 95.89 96.68 93.62 95.89 0.1M
2025-03-11 93.86 95.90 93.08 93.86 0.0M
2025-03-10 94.84 97.78 94.70 94.84 0.1M
2025-03-07 96.00 98.74 95.33 96.00 0.1M
2025-03-06 96.94 98.90 95.82 96.94 0.2M
2025-03-05 98.68 103.45 98.34 98.68 0.1M
2025-03-04 102.40 102.90 101.90 102.40 0.0M
2025-03-03 103.05 103.30 101.35 103.05 0.0M
2025-02-28 103.60 103.75 100.45 103.60 0.6M
2025-02-27 101.50 103.15 100.90 101.50 0.3M
2025-02-26 103.50 104.45 103.10 103.50 0.5M
2025-02-25 103.50 104.00 102.85 103.50 0.0M
2025-02-24 102.65 103.30 101.30 102.65 0.0M
2025-02-21 101.15 101.33 100.35 101.15 0.0M
2025-02-20 100.75 102.60 100.65 100.75 0.1M
2025-02-19 101.90 104.80 101.75 101.90 0.1M
2025-02-18 105.55 106.45 104.75 105.55 1.1M
2025-02-17 105.40 107.10 104.75 105.40 0.2M
2025-02-14 108.00 108.30 104.25 108.00 0.4M
2025-02-13 104.70 108.10 101.83 104.70 0.7M
2025-02-12 100.95 101.45 99.86 100.95 0.1M
2025-02-11 99.86 101.35 95.94 99.86 0.1M
2025-02-10 96.20 96.40 95.44 96.20 0.2M
2025-02-07 96.00 96.58 95.32 96.00 0.0M
2025-02-06 95.98 96.84 95.60 95.98 0.1M
2025-02-05 95.99 96.58 95.00 95.99 0.4M
2025-02-04 96.00 97.48 96.00 96.00 0.2M
2025-02-03 96.82 97.68 96.62 96.82 0.1M
2025-01-31 99.24 99.86 98.16 99.24 0.4M
2025-01-30 98.16 100.40 97.00 98.16 0.5M
2025-01-29 100.10 101.15 99.04 100.10 0.1M
2025-01-28 101.20 102.00 100.30 101.20 0.2M
2025-01-27 100.62 101.20 96.92 100.62 0.3M
2025-01-24 97.36 99.78 97.12 97.36 0.6M
2025-01-23 98.80 99.68 98.54 98.80 0.0M
2025-01-22 99.18 99.44 98.54 99.18 0.1M
2025-01-21 99.03 99.20 98.50 99.03 0.0M
2025-01-20 99.20 99.86 98.72 99.20 0.1M
2025-01-17 99.89 100.35 98.58 99.89 0.0M
2025-01-16 98.26 98.44 97.22 98.26 0.3M
2025-01-15 97.16 97.24 95.00 97.16 0.4M
2025-01-14 94.68 95.48 94.42 94.68 0.2M
2025-01-13 94.56 95.56 94.38 94.56 0.1M
2025-01-10 95.72 97.62 94.58 95.72 0.1M
2025-01-09 95.66 96.14 94.50 95.66 0.1M
2025-01-08 93.82 94.98 93.34 93.82 0.7M
2025-01-07 95.02 95.40 94.24 95.02 0.1M
2025-01-06 94.44 95.70 94.14 94.44 0.1M
2025-01-03 95.50 96.98 95.16 95.50 0.0M
2025-01-02 97.24 97.74 96.68 97.24 0.0M