Comparing Back to the side-by-side chart ↗
Also Holding AG (ALSN.SW) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 204.50 | 209.50 | 204.50 | 204.50 | +0.74% | 21,768 |
| 2026-10-15 | 199.60 | 204.50 | 196.00 | 203.00 | +0.50% | 21,163 |
| 2026-10-14 | 205.50 | 207.00 | 202.00 | 202.00 | -0.49% | 17,654 |
| 2026-10-13 | 198.20 | 204.00 | 198.20 | 203.00 | +2.32% | 9,070 |
| 2026-10-12 | 199.80 | 200.00 | 196.80 | 198.40 | -0.40% | 11,205 |
| 2026-10-09 | 199.40 | 205.00 | 198.60 | 199.20 | +0.61% | 24,206 |
| 2026-10-08 | 195.80 | 198.20 | 194.20 | 198.00 | +1.02% | 27,252 |
| 2026-10-07 | 198.80 | 199.80 | 194.40 | 196.00 | -1.61% | 24,631 |
| 2026-10-06 | 197.60 | 200.00 | 196.80 | 199.20 | +0.81% | 6,753 |
| 2026-10-05 | 200.00 | 201.50 | 196.20 | 197.60 | -1.10% | 11,773 |
| 2026-10-02 | 191.40 | 200.50 | 191.40 | 199.80 | +3.63% | 22,160 |
| 2026-10-01 | 200.00 | 200.00 | 187.40 | 192.80 | +0.10% | 8,746 |
| 2026-09-30 | 196.60 | 198.20 | 192.20 | 192.60 | -1.23% | 12,495 |
| 2026-09-29 | 190.00 | 196.80 | 189.00 | 195.00 | +3.61% | 12,501 |
| 2026-09-28 | 193.00 | 193.00 | 188.20 | 188.20 | -0.84% | 21,740 |
| 2026-09-25 | 189.40 | 192.60 | 188.20 | 189.80 | -0.42% | 11,878 |
| 2026-09-24 | 196.20 | 196.20 | 190.60 | 190.60 | -2.36% | 13,459 |
| 2026-09-23 | 199.60 | 200.00 | 194.80 | 195.20 | -1.41% | 12,298 |
| 2026-09-22 | 196.60 | 201.00 | 195.00 | 198.00 | +0.71% | 15,298 |
| 2026-09-21 | 192.20 | 198.00 | 192.20 | 196.60 | +2.29% | 12,127 |
| 2026-09-18 | 191.40 | 197.00 | 191.40 | 192.20 | +0.21% | 37,114 |
| 2026-09-17 | 191.80 | 194.80 | 191.80 | 191.80 | +0.00% | 9,568 |
| 2026-09-16 | 192.00 | 194.40 | 191.20 | 191.80 | +0.00% | 9,344 |
| 2026-09-15 | 188.00 | 194.40 | 187.20 | 191.80 | +1.48% | 13,949 |
| 2026-09-14 | 192.20 | 197.40 | 189.00 | 189.00 | -2.78% | 18,404 |
| 2026-09-11 | 191.20 | 194.80 | 190.20 | 194.40 | +2.32% | 11,232 |
| 2026-09-10 | 190.00 | 192.60 | 188.20 | 190.00 | -0.42% | 19,933 |
| 2026-09-09 | 192.20 | 194.40 | 190.80 | 190.80 | -1.14% | 7,068 |
| 2026-09-08 | 192.00 | 195.00 | 190.40 | 193.00 | +0.52% | 21,665 |
| 2026-09-07 | 192.00 | 196.00 | 192.00 | 192.00 | -1.64% | 10,039 |
| 2026-09-04 | 197.00 | 198.40 | 194.60 | 195.20 | +0.31% | 17,685 |
| 2026-09-03 | 189.80 | 195.00 | 189.40 | 194.60 | +3.07% | 10,211 |
| 2026-09-02 | 191.40 | 192.60 | 188.80 | 188.80 | -1.97% | 20,106 |
| 2026-09-01 | 192.40 | 194.60 | 191.40 | 192.60 | -0.31% | 9,021 |
| 2026-08-31 | 197.00 | 197.60 | 192.20 | 193.20 | -2.03% | 14,269 |
| 2026-08-28 | 196.00 | 199.60 | 195.40 | 197.20 | +0.72% | 10,577 |
| 2026-08-27 | 191.00 | 196.80 | 191.00 | 195.80 | +1.77% | 22,051 |
| 2026-08-26 | 187.00 | 193.80 | 186.40 | 192.40 | +3.33% | 18,498 |
| 2026-08-25 | 184.00 | 188.60 | 184.00 | 186.20 | +1.09% | 14,768 |
| 2026-08-24 | 185.00 | 185.80 | 181.80 | 184.20 | -0.32% | 11,759 |
| 2026-08-21 | 186.20 | 187.80 | 184.80 | 184.80 | -0.96% | 12,015 |
| 2026-08-20 | 189.20 | 190.20 | 186.40 | 186.60 | -1.48% | 12,722 |
| 2026-08-19 | 193.00 | 193.00 | 188.80 | 189.40 | -0.53% | 16,359 |
| 2026-08-18 | 190.00 | 192.60 | 188.20 | 190.40 | -0.42% | 22,959 |
| 2026-08-17 | 193.20 | 194.80 | 191.00 | 191.20 | -1.44% | 14,191 |
| 2026-08-14 | 194.00 | 197.40 | 193.40 | 194.00 | -0.10% | 38,379 |
| 2026-08-13 | 197.00 | 198.20 | 193.40 | 194.20 | -0.21% | 18,612 |
| 2026-08-12 | 193.60 | 196.80 | 193.60 | 194.60 | -0.41% | 9,176 |
| 2026-08-11 | 196.60 | 197.60 | 194.20 | 195.40 | -0.61% | 9,005 |
| 2026-08-10 | 200.50 | 200.50 | 195.00 | 196.60 | -1.01% | 11,121 |
| 2026-08-07 | 199.20 | 201.00 | 198.60 | 198.60 | +0.20% | 14,777 |
| 2026-08-06 | 199.80 | 202.50 | 195.40 | 198.20 | -0.60% | 18,255 |
| 2026-08-05 | 199.00 | 203.00 | 198.80 | 199.40 | +0.91% | 13,341 |
| 2026-08-04 | 194.00 | 198.20 | 194.00 | 197.60 | +2.17% | 16,710 |
| 2026-08-03 | 194.60 | 196.40 | 192.60 | 193.40 | +0.31% | 14,070 |
| 2026-07-31 | 192.40 | 195.60 | 191.80 | 192.80 | +1.26% | 13,372 |
| 2026-07-30 | 194.00 | 195.80 | 190.40 | 190.40 | -1.75% | 15,093 |
| 2026-07-29 | 192.80 | 197.20 | 192.80 | 193.80 | +0.00% | 22,741 |
| 2026-07-28 | 187.60 | 195.00 | 187.60 | 193.80 | +2.32% | 10,230 |
| 2026-07-27 | 189.80 | 195.40 | 189.40 | 189.40 | -0.32% | 15,059 |
| 2026-07-24 | 184.40 | 191.20 | 182.40 | 190.00 | +3.15% | 19,322 |
| 2026-07-23 | 187.00 | 190.00 | 183.80 | 184.20 | -1.29% | 36,322 |
| 2026-07-22 | 199.40 | 199.40 | 185.40 | 186.60 | -6.23% | 26,379 |
| 2026-07-21 | 210.00 | 210.00 | 186.80 | 199.00 | -3.16% | 48,369 |
| 2026-07-20 | 200.50 | 208.50 | 200.50 | 205.50 | +1.23% | 23,565 |
| 2026-07-17 | 197.00 | 205.00 | 197.00 | 203.00 | +0.74% | 22,218 |
| 2026-07-16 | 204.50 | 205.00 | 198.40 | 201.50 | -1.47% | 9,874 |
| 2026-07-15 | 203.00 | 206.50 | 201.50 | 204.50 | +0.49% | 10,118 |
| 2026-07-14 | 205.00 | 205.00 | 199.00 | 203.50 | -0.73% | 18,015 |
| 2026-07-13 | 202.00 | 206.00 | 202.00 | 205.00 | +0.24% | 13,489 |
| 2026-07-10 | 196.20 | 204.50 | 196.20 | 204.50 | +2.25% | 11,989 |
| 2026-07-09 | 200.00 | 202.00 | 197.40 | 200.00 | +1.42% | 13,409 |
| 2026-07-08 | 200.00 | 200.50 | 196.40 | 197.20 | -1.89% | 11,551 |
| 2026-07-07 | 202.50 | 205.00 | 199.60 | 201.00 | -0.74% | 15,811 |
| 2026-07-06 | 194.20 | 204.00 | 194.00 | 202.50 | +3.63% | 30,768 |
| 2026-07-03 | 194.40 | 196.60 | 192.60 | 195.40 | +1.03% | 13,803 |
| 2026-07-02 | 194.00 | 196.60 | 192.40 | 193.40 | -0.82% | 13,277 |
| 2026-07-01 | 192.80 | 196.00 | 189.60 | 195.00 | +1.35% | 14,564 |
| 2026-06-30 | 193.00 | 196.40 | 192.40 | 192.40 | -0.10% | 14,612 |
| 2026-06-29 | 189.40 | 194.00 | 189.40 | 192.60 | +1.26% | 13,240 |
| 2026-06-26 | 188.40 | 192.00 | 186.40 | 190.20 | -0.21% | 12,186 |
| 2026-06-25 | 193.80 | 194.60 | 190.60 | 190.60 | -0.83% | 13,042 |
| 2026-06-24 | 188.20 | 192.60 | 186.00 | 192.20 | +3.44% | 20,513 |
| 2026-06-23 | 180.60 | 185.80 | 177.60 | 185.80 | +0.00% | 20,313 |
| 2026-06-22 | 188.40 | 189.60 | 185.80 | 185.80 | -1.06% | 13,275 |
| 2026-06-19 | 189.80 | 191.60 | 186.60 | 187.80 | +0.43% | 45,894 |
| 2026-06-18 | 186.40 | 188.00 | 184.40 | 187.00 | +0.00% | 13,200 |
| 2026-06-17 | 188.00 | 191.40 | 186.20 | 187.00 | -1.16% | 13,676 |
| 2026-06-16 | 189.60 | 190.60 | 187.00 | 189.20 | +0.75% | 21,458 |
| 2026-06-15 | 193.00 | 193.80 | 187.20 | 187.80 | +1.73% | 20,208 |
| 2026-06-12 | 186.40 | 188.80 | 181.40 | 184.60 | -0.22% | 23,526 |
| 2026-06-11 | 193.60 | 195.00 | 185.00 | 185.00 | -4.84% | 29,456 |
| 2026-06-10 | 191.40 | 196.40 | 191.40 | 194.40 | +1.36% | 23,388 |
| 2026-06-09 | 191.20 | 193.40 | 190.40 | 191.80 | +0.00% | 16,497 |
| 2026-06-08 | 183.00 | 192.60 | 181.60 | 191.80 | +1.37% | 22,171 |
| 2026-06-05 | 188.00 | 191.60 | 187.60 | 189.20 | -0.21% | 15,261 |
| 2026-06-04 | 187.60 | 191.80 | 187.60 | 189.60 | +0.64% | 22,006 |
| 2026-06-03 | 193.00 | 193.00 | 188.20 | 188.40 | -2.18% | 20,079 |
| 2026-06-02 | 190.00 | 198.80 | 190.00 | 192.60 | +1.69% | 32,750 |
| 2026-06-01 | 186.20 | 190.20 | 186.20 | 189.40 | +2.16% | 35,686 |
| 2026-05-29 | 178.00 | 186.40 | 178.00 | 185.40 | +4.16% | 57,148 |
| 2026-05-28 | 175.80 | 178.60 | 175.80 | 178.00 | +1.02% | 14,313 |
| 2026-05-27 | 178.40 | 179.60 | 175.60 | 176.20 | -0.45% | 12,281 |
| 2026-05-26 | 176.80 | 178.40 | 175.20 | 177.00 | +1.26% | 15,559 |
| 2026-05-22 | 176.60 | 179.40 | 171.80 | 174.80 | +1.04% | 30,515 |
| 2026-05-21 | 176.00 | 176.60 | 172.60 | 173.00 | -1.93% | 23,086 |
| 2026-05-20 | 171.80 | 177.60 | 165.00 | 176.40 | +1.73% | 20,378 |
| 2026-05-19 | 175.00 | 178.00 | 173.40 | 173.40 | -0.12% | 26,726 |
| 2026-05-18 | 172.80 | 177.20 | 171.00 | 173.60 | -0.12% | 32,856 |
| 2026-05-15 | 163.40 | 173.80 | 163.40 | 173.80 | +6.36% | 32,183 |
| 2026-05-13 | 165.20 | 166.00 | 163.40 | 163.40 | -0.12% | 14,222 |
| 2026-05-12 | 164.00 | 165.20 | 163.20 | 163.60 | -1.56% | 18,794 |
| 2026-05-11 | 163.20 | 167.40 | 163.00 | 166.20 | +1.96% | 20,803 |
| 2026-05-08 | 162.80 | 163.60 | 161.60 | 163.00 | -1.09% | 22,550 |
| 2026-05-07 | 164.00 | 165.80 | 163.00 | 164.80 | +1.98% | 22,569 |
| 2026-05-06 | 161.80 | 164.40 | 160.20 | 161.60 | +0.87% | 25,709 |
| 2026-05-05 | 160.80 | 163.00 | 158.40 | 160.20 | -1.23% | 18,332 |
| 2026-05-04 | 162.60 | 164.20 | 161.00 | 162.20 | +1.12% | 20,021 |
| 2026-04-30 | 161.80 | 164.00 | 159.60 | 160.40 | -1.96% | 25,713 |
| 2026-04-29 | 166.60 | 168.20 | 161.60 | 163.60 | +5.01% | 53,084 |
| 2026-04-28 | 159.00 | 159.00 | 155.00 | 155.80 | -0.26% | 28,587 |
| 2026-04-27 | 158.00 | 159.00 | 155.80 | 156.20 | -0.64% | 31,871 |
| 2026-04-24 | 161.00 | 161.00 | 156.60 | 157.20 | -1.87% | 28,422 |
| 2026-04-23 | 161.80 | 163.40 | 159.00 | 160.20 | -0.87% | 21,533 |
| 2026-04-22 | 163.80 | 165.00 | 161.40 | 161.60 | -0.62% | 24,527 |
| 2026-04-21 | 162.20 | 164.20 | 161.20 | 162.60 | +0.00% | 28,735 |
| 2026-04-20 | 164.80 | 164.80 | 161.80 | 162.60 | -1.57% | 32,690 |
| 2026-04-17 | 162.80 | 166.00 | 162.20 | 165.20 | +1.85% | 37,200 |
| 2026-04-16 | 160.20 | 163.40 | 160.20 | 162.20 | +1.63% | 31,616 |
| 2026-04-15 | 156.60 | 159.80 | 156.20 | 159.60 | +1.66% | 33,892 |
| 2026-04-14 | 152.40 | 158.40 | 152.20 | 157.00 | +3.84% | 37,236 |
| 2026-04-13 | 148.60 | 151.80 | 147.00 | 151.20 | +1.75% | 36,933 |
| 2026-04-10 | 147.40 | 151.40 | 147.20 | 148.60 | +0.81% | 30,489 |
| 2026-04-09 | 146.20 | 149.80 | 144.20 | 147.40 | +0.96% | 38,025 |
| 2026-04-08 | 142.80 | 147.60 | 142.60 | 146.00 | +4.43% | 46,592 |
| 2026-04-07 | 142.00 | 144.20 | 139.60 | 139.80 | -0.99% | 30,790 |
| 2026-04-02 | 140.60 | 142.00 | 138.00 | 141.20 | -0.42% | 27,451 |
| 2026-04-01 | 146.00 | 146.00 | 141.20 | 141.80 | +1.29% | 33,552 |
| 2026-03-31 | 139.40 | 142.00 | 138.80 | 140.00 | +1.30% | 30,376 |
| 2026-03-30 | 138.20 | 139.60 | 137.00 | 138.20 | +0.14% | 24,772 |
| 2026-03-27 | 139.20 | 140.80 | 138.00 | 138.00 | -0.86% | 28,286 |
| 2026-03-26 | 141.00 | 142.00 | 138.80 | 139.20 | -2.38% | 23,109 |
| 2026-03-25 | 141.80 | 144.40 | 141.80 | 142.60 | +2.30% | 26,301 |
| 2026-03-24 | 140.60 | 143.80 | 139.20 | 139.40 | -2.38% | 21,553 |
| 2026-03-23 | 138.80 | 145.60 | 138.00 | 142.80 | +0.85% | 38,694 |
| 2026-03-20 | 147.20 | 148.00 | 141.60 | 141.60 | -7.09% | 144,671 |
| 2026-03-19 | 152.80 | 155.20 | 152.00 | 152.40 | -0.65% | 32,030 |
| 2026-03-18 | 154.00 | 156.80 | 153.40 | 153.40 | +0.13% | 40,858 |
| 2026-03-17 | 154.40 | 155.40 | 152.00 | 153.20 | -1.03% | 19,881 |
| 2026-03-16 | 157.40 | 157.60 | 154.40 | 154.80 | -1.28% | 17,085 |
| 2026-03-13 | 156.20 | 159.40 | 155.60 | 156.80 | +0.13% | 20,584 |
| 2026-03-12 | 153.00 | 157.40 | 151.80 | 156.60 | -0.51% | 30,284 |
| 2026-03-11 | 155.20 | 158.80 | 150.40 | 157.40 | -4.49% | 42,886 |
| 2026-03-10 | 167.20 | 167.60 | 164.60 | 164.80 | +0.49% | 11,910 |
| 2026-03-09 | 163.40 | 165.00 | 161.00 | 164.00 | -0.97% | 17,269 |
| 2026-03-06 | 163.00 | 165.80 | 163.00 | 165.60 | +1.97% | 20,192 |
| 2026-03-05 | 164.80 | 165.40 | 162.00 | 162.40 | -0.73% | 17,463 |
| 2026-03-04 | 168.60 | 168.80 | 163.60 | 163.60 | -2.62% | 27,349 |
| 2026-03-03 | 165.00 | 172.00 | 163.60 | 168.00 | +2.94% | 45,368 |
| 2026-03-02 | 158.00 | 167.00 | 157.60 | 163.20 | -0.37% | 49,737 |
| 2026-02-27 | 161.20 | 164.40 | 159.40 | 163.80 | +0.99% | 31,428 |
| 2026-02-26 | 161.80 | 163.40 | 157.80 | 162.20 | +0.62% | 37,697 |
| 2026-02-25 | 163.00 | 163.00 | 156.60 | 161.20 | -0.74% | 36,489 |
| 2026-02-24 | 159.00 | 162.80 | 158.20 | 162.40 | +1.88% | 46,788 |
| 2026-02-23 | 153.20 | 162.60 | 151.80 | 159.40 | +3.64% | 62,591 |
| 2026-02-20 | 149.40 | 153.80 | 149.40 | 153.80 | +2.26% | 36,824 |
| 2026-02-19 | 151.60 | 155.00 | 147.40 | 150.40 | -1.44% | 50,236 |
| 2026-02-18 | 140.00 | 155.60 | 140.00 | 152.60 | +14.39% | 190,246 |
| 2026-02-17 | 170.40 | 170.60 | 133.40 | 133.40 | -31.17% | 286,344 |
| 2026-02-16 | 197.00 | 197.80 | 193.80 | 193.80 | -1.12% | 15,521 |
| 2026-02-13 | 198.60 | 198.60 | 194.40 | 196.00 | -1.31% | 27,028 |
| 2026-02-12 | 201.50 | 201.50 | 197.80 | 198.60 | -0.95% | 12,782 |
| 2026-02-11 | 204.00 | 204.50 | 200.50 | 200.50 | -2.43% | 18,571 |
| 2026-02-10 | 205.50 | 208.50 | 204.50 | 205.50 | +0.00% | 19,056 |
| 2026-02-09 | 205.00 | 207.50 | 203.50 | 205.50 | +0.49% | 23,453 |
| 2026-02-06 | 198.60 | 205.00 | 197.80 | 204.50 | +2.56% | 14,567 |
| 2026-02-05 | 199.00 | 199.40 | 196.80 | 199.40 | +0.50% | 17,489 |
| 2026-02-04 | 196.00 | 200.00 | 193.20 | 198.40 | +1.43% | 26,643 |
| 2026-02-03 | 202.00 | 202.00 | 194.40 | 195.60 | -2.20% | 18,875 |
| 2026-02-02 | 198.00 | 201.00 | 196.60 | 200.00 | +0.60% | 15,492 |
| 2026-01-30 | 200.00 | 201.50 | 197.60 | 198.80 | -0.40% | 10,900 |
| 2026-01-29 | 205.00 | 205.00 | 197.60 | 199.60 | -2.63% | 17,879 |
| 2026-01-28 | 206.00 | 206.50 | 203.00 | 205.00 | +0.24% | 17,940 |
| 2026-01-27 | 204.00 | 206.00 | 203.00 | 204.50 | +0.49% | 13,449 |
| 2026-01-26 | 207.00 | 207.00 | 203.50 | 203.50 | -1.69% | 20,776 |
| 2026-01-23 | 207.00 | 207.50 | 204.00 | 207.00 | +0.00% | 27,302 |
| 2026-01-22 | 204.00 | 207.00 | 203.00 | 207.00 | +1.97% | 16,621 |
| 2026-01-21 | 207.00 | 208.50 | 200.50 | 203.00 | +2.84% | 36,346 |
| 2026-01-20 | 196.00 | 198.60 | 195.60 | 197.40 | -1.20% | 187,099 |
| 2026-01-19 | 202.00 | 202.50 | 198.00 | 199.80 | -2.54% | 15,374 |
| 2026-01-16 | 211.00 | 211.00 | 199.20 | 205.00 | -2.84% | 27,460 |
| 2026-01-15 | 208.00 | 212.00 | 207.50 | 211.00 | +1.20% | 10,950 |
| 2026-01-14 | 206.50 | 209.50 | 206.50 | 208.50 | +0.48% | 9,480 |
| 2026-01-13 | 210.50 | 211.00 | 206.50 | 207.50 | -2.12% | 10,890 |
| 2026-01-12 | 213.00 | 215.00 | 211.00 | 212.00 | +0.00% | 9,271 |
| 2026-01-09 | 214.50 | 216.00 | 208.00 | 212.00 | -1.62% | 12,288 |
| 2026-01-08 | 214.50 | 216.00 | 211.50 | 215.50 | +0.23% | 14,386 |
| 2026-01-07 | 212.00 | 215.00 | 209.00 | 215.00 | +1.18% | 17,724 |
| 2026-01-06 | 213.00 | 216.00 | 211.00 | 212.50 | -1.39% | 15,742 |
| 2026-01-05 | 215.50 | 217.00 | 210.50 | 215.50 | +0.23% | 11,707 |
| 2025-12-30 | 212.00 | 215.00 | 212.00 | 215.00 | +0.70% | 8,452 |
| 2025-12-29 | 214.00 | 215.00 | 211.50 | 213.50 | +0.00% | 10,568 |
| 2025-12-23 | 215.00 | 215.50 | 210.50 | 213.50 | -0.70% | 25,093 |
| 2025-12-22 | 215.00 | 215.50 | 211.00 | 215.00 | +0.00% | 11,578 |
| 2025-12-19 | 221.50 | 224.00 | 213.50 | 215.00 | +0.94% | 32,219 |
| 2025-12-18 | 210.50 | 213.00 | 206.50 | 213.00 | +1.43% | 23,238 |
| 2025-12-17 | 213.50 | 213.50 | 207.50 | 210.00 | -1.41% | 10,922 |
| 2025-12-16 | 211.00 | 215.50 | 211.00 | 213.00 | -0.70% | 6,979 |
| 2025-12-15 | 216.00 | 216.50 | 214.00 | 214.50 | -0.69% | 5,173 |
| 2025-12-12 | 215.00 | 220.00 | 215.00 | 216.00 | +0.47% | 9,909 |
| 2025-12-11 | 212.50 | 216.50 | 211.00 | 215.00 | +0.94% | 11,382 |
| 2025-12-10 | 215.00 | 216.50 | 211.50 | 213.00 | -1.84% | 7,519 |
| 2025-12-09 | 216.00 | 218.50 | 215.00 | 217.00 | +0.23% | 9,516 |
| 2025-12-08 | 215.50 | 218.50 | 215.50 | 216.50 | +0.46% | 6,678 |
| 2025-12-05 | 222.50 | 222.50 | 215.00 | 215.50 | -1.60% | 13,260 |
| 2025-12-04 | 222.00 | 222.00 | 217.50 | 219.00 | -0.45% | 12,454 |
| 2025-12-03 | 223.50 | 223.50 | 217.00 | 220.00 | +0.23% | 10,897 |
| 2025-12-02 | 220.00 | 220.50 | 216.00 | 219.50 | -0.45% | 9,622 |
| 2025-12-01 | 214.00 | 220.50 | 214.00 | 220.50 | +3.28% | 11,252 |
| 2025-11-28 | 216.00 | 216.00 | 213.00 | 213.50 | -0.70% | 24,083 |
| 2025-11-27 | 216.50 | 217.50 | 215.00 | 215.00 | -0.23% | 8,722 |
| 2025-11-26 | 219.00 | 219.00 | 213.50 | 215.50 | -1.15% | 14,929 |
| 2025-11-25 | 223.00 | 223.00 | 215.00 | 218.00 | -1.36% | 14,585 |
| 2025-11-24 | 220.00 | 222.50 | 219.00 | 221.00 | +0.68% | 12,048 |
| 2025-11-21 | 220.50 | 220.50 | 216.00 | 219.50 | -0.45% | 6,308 |
| 2025-11-20 | 221.50 | 224.50 | 220.00 | 220.50 | +0.68% | 7,395 |
| 2025-11-19 | 218.00 | 220.50 | 216.00 | 219.00 | +0.69% | 6,628 |
| 2025-11-18 | 218.50 | 219.50 | 215.00 | 217.50 | -0.91% | 8,505 |
| 2025-11-17 | 222.50 | 224.00 | 218.00 | 219.50 | -1.57% | 6,771 |
| 2025-11-14 | 216.00 | 223.50 | 213.50 | 223.00 | +2.06% | 11,459 |
| 2025-11-13 | 218.00 | 223.50 | 218.00 | 218.50 | -0.46% | 9,020 |
| 2025-11-12 | 223.00 | 223.50 | 216.50 | 219.50 | -0.45% | 12,828 |
| 2025-11-11 | 219.50 | 222.00 | 219.00 | 220.50 | +0.68% | 5,313 |
| 2025-11-10 | 220.00 | 221.50 | 218.50 | 219.00 | +0.92% | 4,043 |
| 2025-11-07 | 219.00 | 220.00 | 215.50 | 217.00 | +0.00% | 7,320 |
| 2025-11-06 | 222.00 | 222.00 | 217.00 | 217.00 | -1.59% | 6,498 |
| 2025-11-05 | 221.50 | 223.00 | 220.00 | 220.50 | -0.68% | 6,652 |
| 2025-11-04 | 228.00 | 230.00 | 221.50 | 222.00 | -3.90% | 10,408 |
| 2025-11-03 | 231.00 | 233.00 | 228.00 | 231.00 | +0.00% | 7,009 |
| 2025-10-31 | 228.00 | 233.50 | 228.00 | 231.00 | -0.22% | 7,365 |
| 2025-10-30 | 231.50 | 235.00 | 230.00 | 231.50 | -0.64% | 32,042 |
| 2025-10-29 | 235.00 | 237.00 | 232.50 | 233.00 | +0.00% | 12,425 |
| 2025-10-28 | 233.00 | 235.00 | 230.50 | 233.00 | -0.85% | 5,816 |
| 2025-10-27 | 238.50 | 238.50 | 234.50 | 235.00 | -0.42% | 4,345 |
| 2025-10-24 | 235.50 | 236.50 | 233.50 | 236.00 | +0.85% | 8,590 |
| 2025-10-23 | 232.50 | 235.00 | 228.50 | 234.00 | +0.65% | 11,545 |
| 2025-10-22 | 235.00 | 235.00 | 231.50 | 232.50 | -0.43% | 6,798 |
| 2025-10-21 | 231.00 | 233.50 | 230.50 | 233.50 | +0.65% | 22,515 |
| 2025-10-20 | 233.50 | 233.50 | 230.00 | 232.00 | +0.22% | 6,449 |
| 2025-10-17 | 230.00 | 234.00 | 229.00 | 231.50 | -0.22% | 11,016 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+7.54%). Peor mes: Mar (-13.76%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Also Holding AG (ALSN.SW)?
204.50 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ALSN.SW?
Máximo de 238.50 y mínimo de 133.40 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Also Holding AG?
Históricamente, el mes más fuerte de ALSN.SW ha sido May (media +7.54%) y el más débil Mar (media -13.76%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.