Clariant AG (CLZNY)

CLZNY
🏛️ Estados Unidos →
9.40
Última Actualización: 2025-09-30
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
2024-12-31 11.37 11.37 11.37 11.37 0.0M
2024-12-30 11.83 11.83 11.47 11.47 0.0M
2024-12-27 11.88 11.88 11.87 11.87 0.0M
2024-12-26 11.72 11.73 11.72 11.73 0.0M
2024-12-24 11.31 11.31 11.31 11.31 0.0M
2024-12-23 10.97 11.71 10.97 11.71 0.0M
2024-12-20 11.58 12.38 11.58 12.38 0.0M
2024-12-19 11.69 11.69 10.95 11.66 0.0M
2024-12-18 11.26 11.97 11.26 11.89 0.0M
2024-12-17 12.00 12.00 12.00 12.00 0.0M
2024-12-16 12.05 12.70 11.75 12.00 0.0M
2024-12-13 11.75 11.80 11.63 11.80 0.0M
2024-12-12 12.58 12.58 12.58 12.58 0.0M
2024-12-11 12.75 12.76 12.75 12.76 0.0M
2024-12-10 12.76 12.78 12.76 12.77 0.0M
2024-12-06 12.76 12.76 12.11 12.11 0.0M
2024-12-05 12.56 12.56 11.90 11.90 0.0M
2024-12-04 12.63 12.63 12.63 12.63 0.0M
2024-12-03 11.89 12.15 11.89 12.15 0.0M
2024-12-02 11.76 11.76 11.76 11.76 0.0M
2024-11-27 12.25 12.25 12.03 12.03 0.0M
2024-11-26 12.25 12.25 12.25 12.25 0.0M
2024-11-22 12.25 12.25 12.25 12.25 0.0M
2024-11-20 12.45 12.45 12.45 12.45 0.0M
2024-11-19 12.65 12.65 12.65 12.65 0.0M
2024-11-18 13.56 13.56 13.55 13.55 0.0M
2024-11-15 13.75 13.75 13.75 13.75 0.0M
2024-11-14 12.70 12.70 12.70 12.70 0.0M
2024-11-13 13.51 13.51 12.55 12.55 0.0M
2024-11-12 12.23 12.23 12.23 12.23 0.0M
2024-11-11 13.96 13.96 13.96 13.96 0.0M
2024-11-08 14.08 14.08 14.08 14.08 0.0M
2024-11-07 14.36 14.36 14.36 14.36 0.0M
2024-11-05 14.91 14.91 14.91 14.91 0.0M
2024-11-01 13.72 14.71 13.72 14.71 0.0M
2024-10-28 15.00 15.00 15.00 15.00 0.0M
2024-10-25 14.30 14.30 14.30 14.30 0.0M
2024-10-18 14.39 14.39 14.39 14.39 0.0M
2024-10-17 14.53 14.53 14.53 14.53 0.0M
2024-10-15 15.08 15.08 15.08 15.08 0.0M
2024-10-09 15.05 15.06 15.05 15.06 0.0M
2024-10-08 15.06 15.06 15.06 15.06 0.0M
2024-10-04 15.23 15.23 15.23 15.23 0.0M
2024-10-02 15.19 15.19 15.19 15.19 0.0M
2024-09-30 15.68 15.68 15.68 15.68 0.0M
2024-09-26 15.25 15.25 15.25 15.25 0.0M
2024-09-23 14.00 14.00 14.00 14.00 0.0M
2024-09-19 15.11 15.11 15.11 15.11 0.0M
2024-09-18 14.35 14.35 14.35 14.35 0.0M
2024-09-17 14.35 14.35 14.35 14.35 0.0M
2024-09-11 15.00 15.00 15.00 15.00 0.0M
2024-09-10 14.80 15.24 14.80 15.24 0.0M
2024-09-09 15.24 15.24 15.24 15.24 0.0M
2024-09-05 15.46 15.46 15.46 15.46 0.0M
2024-09-04 15.47 15.47 15.43 15.43 0.0M
2024-08-29 15.74 15.74 15.74 15.74 0.0M
2024-08-28 15.60 15.60 15.60 15.60 0.0M
2024-08-27 15.88 15.88 15.51 15.51 0.0M
2024-08-26 15.68 15.68 15.68 15.68 0.0M
2024-08-22 15.03 15.03 15.03 15.03 0.0M
2024-08-19 15.20 15.20 15.20 15.20 0.0M
2024-08-15 15.00 15.00 14.80 14.80 0.0M
2024-08-07 13.78 15.16 13.78 15.16 0.0M
2024-08-06 14.54 14.54 14.54 14.54 0.0M
2024-07-31 15.52 15.52 15.52 15.52 0.0M
2024-07-29 16.73 16.73 16.73 16.73 0.0M
2024-07-26 16.09 16.09 16.09 16.09 0.0M
2024-07-25 16.18 16.18 16.18 16.18 0.0M
2024-07-24 16.21 16.21 16.21 16.21 0.0M
2024-07-22 16.15 16.54 16.15 16.54 0.0M
2024-07-18 17.47 17.47 17.47 17.47 0.0M
2024-07-17 16.25 16.44 16.25 16.44 0.0M
2024-07-16 16.05 16.05 16.05 16.05 0.0M
2024-07-10 17.07 17.07 17.07 17.07 0.0M
2024-07-01 16.49 16.49 16.49 16.49 0.0M
2024-06-28 15.70 15.70 15.70 15.70 0.0M
2024-06-27 15.65 15.69 15.60 15.60 0.0M
2024-06-26 15.44 15.59 15.43 15.58 0.0M
2024-06-24 16.40 16.40 16.40 16.40 0.0M
2024-06-18 17.25 17.25 17.25 17.25 0.0M
2024-06-12 17.00 17.00 17.00 17.00 0.0M
2024-06-05 15.23 15.23 15.23 15.23 0.0M
2024-05-29 17.00 17.00 17.00 17.00 0.0M
2024-05-28 17.00 17.00 17.00 17.00 0.0M
2024-05-23 17.00 17.00 17.00 17.00 0.0M
2024-05-21 16.50 17.33 16.50 17.33 0.0M
2024-05-16 16.20 16.20 16.20 16.20 0.0M
2024-05-15 16.09 16.09 16.09 16.09 0.0M
2024-05-13 15.91 15.91 15.91 15.91 0.0M
2024-05-07 16.50 16.50 16.50 16.50 0.0M
2024-05-01 15.00 15.00 15.00 15.00 0.0M
2024-04-29 14.90 14.90 14.90 14.90 0.0M
2024-04-25 14.66 14.66 14.66 14.66 0.0M
2024-04-24 14.91 14.91 14.91 14.91 0.0M
2024-04-18 14.75 14.75 14.34 14.34 0.0M
2024-04-17 14.76 14.76 14.76 14.76 0.0M
2024-04-16 14.98 14.98 14.98 14.98 0.0M
2024-04-15 14.50 14.50 14.50 14.50 0.0M
2024-04-12 14.34 14.55 14.34 14.55 0.0M
2024-04-10 14.05 14.05 14.05 14.05 0.0M
2024-04-09 14.53 14.53 14.53 14.53 0.0M
2024-04-08 14.94 14.94 14.94 14.94 0.0M
2024-04-05 14.32 14.32 14.32 14.32 0.0M
2024-04-04 14.32 14.32 14.32 14.32 0.0M
2024-04-03 14.50 14.50 14.37 14.37 0.0M
2024-04-02 13.69 13.69 13.69 13.69 0.0M
2024-03-28 13.52 13.52 13.52 13.52 0.0M
2024-03-25 15.00 15.00 13.54 13.54 0.0M
2024-03-22 15.06 15.06 13.52 13.52 0.0M
2024-03-21 13.87 13.99 13.87 13.99 0.0M
2024-03-20 13.79 13.79 13.79 13.79 0.0M
2024-03-18 13.25 13.90 13.21 13.47 0.0M
2024-03-13 14.81 14.81 13.98 13.99 0.0M
2024-03-12 13.10 13.10 13.10 13.10 0.0M
2024-03-11 13.07 13.32 13.07 13.32 0.0M
2024-03-08 12.80 12.80 12.80 12.80 0.0M
2024-03-07 13.05 13.11 12.96 12.96 0.0M
2024-03-06 12.66 12.66 12.61 12.61 0.0M
2024-03-05 12.43 12.43 12.43 12.43 0.0M
2024-03-04 12.70 12.88 12.70 12.88 0.0M
2024-02-29 12.38 12.38 12.38 12.38 0.0M
2024-02-28 12.89 12.89 12.89 12.89 0.0M
2024-02-27 12.98 12.98 12.98 12.98 0.0M
2024-02-26 12.60 12.60 12.60 12.60 0.0M
2024-02-22 12.86 12.86 12.86 12.86 0.0M
2024-02-21 12.69 12.69 12.69 12.69 0.0M
2024-02-20 12.61 12.62 12.61 12.62 0.0M
2024-02-16 12.57 12.57 12.57 12.57 0.0M
2024-02-15 12.67 12.67 12.67 12.67 0.0M
2024-02-13 12.33 12.33 12.33 12.33 0.0M
2024-02-12 12.63 12.63 12.63 12.63 0.0M
2024-02-09 12.39 12.62 12.39 12.62 0.0M
2024-02-08 12.63 12.63 12.63 12.63 0.0M
2024-02-06 12.96 12.96 12.96 12.96 0.0M
2024-02-05 12.79 12.98 12.79 12.98 0.0M
2024-02-02 12.72 12.93 12.72 12.93 0.0M
2024-01-30 12.76 12.93 12.76 12.93 0.0M
2024-01-29 13.12 13.12 13.12 13.12 0.0M
2024-01-26 13.07 13.25 13.06 13.25 0.0M
2024-01-25 12.88 13.06 12.88 13.06 0.0M
2024-01-24 12.89 12.89 12.70 12.70 0.0M
2024-01-23 12.63 12.73 12.63 12.73 0.0M
2024-01-22 12.57 12.57 12.57 12.57 0.0M
2024-01-19 12.50 12.50 12.50 12.50 0.0M
2024-01-18 12.52 12.52 12.52 12.52 0.0M
2024-01-17 12.41 12.41 12.41 12.41 0.0M
2024-01-16 12.85 12.85 12.85 12.85 0.0M
2024-01-12 13.45 13.45 12.95 12.95 0.0M
2024-01-11 13.22 13.22 13.22 13.22 0.0M
2024-01-09 13.79 13.79 13.50 13.50 0.0M
2024-01-08 13.94 13.94 13.94 13.94 0.0M
2024-01-05 14.18 14.18 14.18 14.18 0.0M
2024-01-04 14.20 14.20 14.15 14.15 0.0M
2024-01-03 14.11 14.11 14.11 14.11 0.0M