Clariant AG (CLN.SW) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 10.57 | 10.79 | 10.57 | 10.79 | +1.60% | 583,389 |
| 2026-09-01 | 10.84 | 10.99 | 10.48 | 10.62 | -2.21% | 1,543,975 |
| 2026-08-31 | 10.80 | 10.99 | 10.75 | 10.86 | +0.56% | 869,666 |
| 2026-08-28 | 10.61 | 10.88 | 10.61 | 10.80 | +2.47% | 477,108 |
| 2026-08-27 | 10.53 | 10.58 | 10.42 | 10.54 | -0.57% | 590,931 |
| 2026-08-26 | 10.48 | 10.65 | 10.47 | 10.60 | +0.86% | 580,677 |
| 2026-08-25 | 10.51 | 10.59 | 10.35 | 10.51 | -0.47% | 622,723 |
| 2026-08-24 | 10.56 | 10.63 | 10.45 | 10.56 | -0.75% | 626,127 |
| 2026-08-21 | 10.73 | 10.80 | 10.62 | 10.64 | -0.75% | 597,133 |
| 2026-08-20 | 10.81 | 10.83 | 10.48 | 10.72 | -1.47% | 739,127 |
| 2026-08-19 | 10.73 | 10.90 | 10.70 | 10.88 | +0.46% | 654,417 |
| 2026-08-18 | 10.69 | 10.83 | 10.58 | 10.83 | +1.21% | 906,344 |
| 2026-08-17 | 10.85 | 10.90 | 10.70 | 10.70 | -2.37% | 664,948 |
| 2026-08-14 | 10.85 | 11.04 | 10.77 | 10.96 | +2.53% | 1,623,662 |
| 2026-08-13 | 10.43 | 10.69 | 10.33 | 10.69 | +2.49% | 1,767,196 |
| 2026-08-12 | 10.35 | 10.56 | 10.22 | 10.43 | +3.88% | 1,459,253 |
| 2026-08-11 | 9.90 | 10.12 | 9.90 | 10.04 | +0.80% | 638,821 |
| 2026-08-10 | 10.10 | 10.15 | 9.88 | 9.96 | -1.39% | 950,738 |
| 2026-08-07 | 10.00 | 10.10 | 9.93 | 10.10 | +1.00% | 1,095,833 |
| 2026-08-06 | 9.81 | 10.02 | 9.71 | 10.00 | +3.63% | 1,229,440 |
| 2026-08-05 | 9.65 | 9.80 | 9.53 | 9.65 | +0.21% | 932,280 |
| 2026-08-04 | 9.71 | 9.87 | 9.54 | 9.63 | -1.63% | 1,115,491 |
| 2026-08-03 | 9.39 | 9.85 | 9.39 | 9.79 | +6.99% | 2,492,518 |
| 2026-07-31 | 8.92 | 9.28 | 8.79 | 9.15 | +2.75% | 2,236,389 |
| 2026-07-30 | 8.28 | 9.21 | 8.28 | 8.90 | +16.10% | 5,667,220 |
| 2026-07-29 | 7.60 | 7.77 | 7.60 | 7.67 | +1.79% | 715,828 |
| 2026-07-28 | 7.34 | 7.57 | 7.34 | 7.54 | +1.62% | 1,263,131 |
| 2026-07-27 | 7.50 | 7.50 | 7.36 | 7.42 | -0.13% | 723,439 |
| 2026-07-24 | 7.25 | 7.42 | 7.24 | 7.42 | +2.13% | 573,108 |
| 2026-07-23 | 7.23 | 7.34 | 7.20 | 7.27 | -0.07% | 533,736 |
| 2026-07-22 | 7.25 | 7.47 | 7.25 | 7.28 | +0.00% | 827,652 |
| 2026-07-21 | 7.18 | 7.32 | 7.11 | 7.28 | +0.97% | 796,865 |
| 2026-07-20 | 7.55 | 7.56 | 7.08 | 7.21 | -6.43% | 2,402,518 |
| 2026-07-17 | 7.70 | 7.76 | 7.66 | 7.70 | -0.58% | 709,314 |
| 2026-07-16 | 7.82 | 7.83 | 7.71 | 7.75 | -1.02% | 686,161 |
| 2026-07-15 | 7.94 | 7.94 | 7.71 | 7.83 | -1.20% | 598,255 |
| 2026-07-14 | 7.78 | 8.05 | 7.78 | 7.92 | +2.26% | 1,196,247 |
| 2026-07-13 | 7.50 | 7.80 | 7.50 | 7.75 | +3.82% | 1,019,111 |
| 2026-07-10 | 7.36 | 7.53 | 7.36 | 7.46 | +1.50% | 953,278 |
| 2026-07-09 | 7.34 | 7.46 | 7.32 | 7.35 | +1.52% | 627,871 |
| 2026-07-08 | 7.29 | 7.33 | 7.21 | 7.24 | -1.43% | 558,029 |
| 2026-07-07 | 7.35 | 7.45 | 7.33 | 7.34 | +0.07% | 586,153 |
| 2026-07-06 | 7.35 | 7.41 | 7.29 | 7.34 | +0.75% | 752,643 |
| 2026-07-03 | 7.21 | 7.32 | 7.17 | 7.29 | +1.46% | 633,528 |
| 2026-07-02 | 7.08 | 7.24 | 7.04 | 7.18 | +1.20% | 702,682 |
| 2026-07-01 | 7.05 | 7.09 | 6.92 | 7.09 | +0.64% | 1,129,609 |
| 2026-06-30 | 7.21 | 7.21 | 7.04 | 7.05 | -1.40% | 742,239 |
| 2026-06-29 | 7.29 | 7.31 | 7.12 | 7.15 | -2.19% | 802,661 |
| 2026-06-26 | 7.40 | 7.50 | 7.26 | 7.31 | -1.95% | 723,141 |
| 2026-06-25 | 7.55 | 7.57 | 7.45 | 7.46 | -0.67% | 925,636 |
| 2026-06-24 | 7.44 | 7.60 | 7.42 | 7.50 | +1.01% | 1,535,973 |
| 2026-06-23 | 7.49 | 7.50 | 7.35 | 7.43 | -1.98% | 854,015 |
| 2026-06-22 | 7.60 | 7.65 | 7.54 | 7.58 | -0.07% | 480,729 |
| 2026-06-19 | 7.50 | 7.59 | 7.50 | 7.58 | +0.86% | 1,172,478 |
| 2026-06-18 | 7.61 | 7.64 | 7.42 | 7.52 | -2.72% | 854,436 |
| 2026-06-17 | 7.57 | 7.73 | 7.50 | 7.73 | +1.78% | 1,031,932 |
| 2026-06-16 | 7.64 | 7.68 | 7.55 | 7.59 | +0.07% | 647,530 |
| 2026-06-15 | 7.61 | 7.79 | 7.55 | 7.59 | +1.47% | 1,003,307 |
| 2026-06-12 | 7.42 | 7.54 | 7.40 | 7.48 | +2.40% | 1,143,055 |
| 2026-06-11 | 7.25 | 7.42 | 7.25 | 7.30 | +0.55% | 869,423 |
| 2026-06-10 | 7.20 | 7.33 | 7.13 | 7.26 | +1.82% | 1,659,070 |
| 2026-06-09 | 7.08 | 7.20 | 7.07 | 7.13 | +0.78% | 707,123 |
| 2026-06-08 | 7.23 | 7.26 | 7.01 | 7.08 | -3.08% | 1,217,547 |
| 2026-06-05 | 7.38 | 7.46 | 7.28 | 7.30 | -2.92% | 3,464,397 |
| 2026-06-04 | 7.57 | 7.67 | 7.47 | 7.53 | -0.86% | 766,869 |
| 2026-06-03 | 7.58 | 7.60 | 7.48 | 7.59 | -0.20% | 1,004,756 |
| 2026-06-02 | 7.63 | 7.74 | 7.58 | 7.61 | -5.29% | 1,154,331 |
| 2026-06-01 | 8.03 | 8.24 | 7.91 | 8.03 | +0.06% | 1,431,771 |
| 2026-05-29 | 8.14 | 8.28 | 8.03 | 8.03 | -0.99% | 2,030,889 |
| 2026-05-28 | 8.09 | 8.15 | 8.03 | 8.11 | +0.12% | 639,775 |
| 2026-05-27 | 8.00 | 8.13 | 7.96 | 8.10 | +1.95% | 1,255,097 |
| 2026-05-26 | 8.05 | 8.10 | 7.92 | 7.94 | +0.06% | 717,648 |
| 2026-05-22 | 7.83 | 8.06 | 7.82 | 7.93 | +4.20% | 1,384,045 |
| 2026-05-21 | 7.58 | 7.72 | 7.58 | 7.62 | +0.53% | 845,253 |
| 2026-05-20 | 7.54 | 7.75 | 7.50 | 7.58 | -0.39% | 806,137 |
| 2026-05-19 | 7.61 | 7.67 | 7.49 | 7.61 | -0.65% | 1,044,706 |
| 2026-05-18 | 7.57 | 7.78 | 7.47 | 7.66 | +1.19% | 687,555 |
| 2026-05-15 | 7.45 | 7.67 | 7.45 | 7.57 | +2.09% | 1,010,130 |
| 2026-05-13 | 7.36 | 7.50 | 7.35 | 7.41 | +1.23% | 1,199,458 |
| 2026-05-12 | 7.80 | 7.83 | 7.29 | 7.32 | -6.51% | 1,799,506 |
| 2026-05-11 | 7.83 | 7.91 | 7.73 | 7.83 | -0.38% | 575,129 |
| 2026-05-08 | 8.00 | 8.05 | 7.74 | 7.86 | -2.90% | 1,124,120 |
| 2026-05-07 | 8.25 | 8.28 | 8.05 | 8.10 | -1.88% | 965,333 |
| 2026-05-06 | 8.27 | 8.43 | 8.21 | 8.25 | +0.55% | 711,792 |
| 2026-05-05 | 7.97 | 8.23 | 7.97 | 8.21 | +2.82% | 543,152 |
| 2026-05-04 | 8.16 | 8.27 | 7.98 | 7.98 | -0.81% | 663,193 |
| 2026-04-30 | 7.93 | 8.05 | 7.86 | 8.04 | +0.81% | 373,096 |
| 2026-04-29 | 7.99 | 8.10 | 7.96 | 7.98 | +0.00% | 463,427 |
| 2026-04-28 | 7.99 | 8.06 | 7.93 | 7.98 | +0.19% | 495,908 |
| 2026-04-27 | 7.99 | 8.04 | 7.91 | 7.96 | +0.06% | 359,336 |
| 2026-04-24 | 8.05 | 8.07 | 7.92 | 7.96 | -1.61% | 453,369 |
| 2026-04-23 | 8.12 | 8.23 | 8.04 | 8.09 | -0.68% | 429,224 |
| 2026-04-22 | 8.21 | 8.34 | 8.12 | 8.14 | -1.21% | 583,046 |
| 2026-04-21 | 8.18 | 8.34 | 8.18 | 8.24 | -0.18% | 572,468 |
| 2026-04-20 | 8.23 | 8.36 | 8.19 | 8.26 | -0.12% | 770,702 |
| 2026-04-17 | 8.44 | 8.47 | 8.27 | 8.27 | -1.14% | 1,250,193 |
| 2026-04-16 | 8.18 | 8.44 | 8.18 | 8.37 | +2.58% | 749,141 |
| 2026-04-15 | 8.30 | 8.36 | 8.15 | 8.15 | -2.04% | 864,193 |
| 2026-04-14 | 8.38 | 8.52 | 8.31 | 8.32 | +0.36% | 977,210 |
| 2026-04-13 | 8.35 | 8.41 | 8.28 | 8.29 | -1.60% | 708,028 |
| 2026-04-10 | 8.14 | 8.49 | 8.14 | 8.43 | +3.50% | 1,721,210 |
| 2026-04-09 | 8.08 | 8.18 | 8.05 | 8.14 | +1.31% | 1,043,213 |
| 2026-04-08 | 8.05 | 8.17 | 7.95 | 8.04 | +3.14% | 996,652 |
| 2026-04-07 | 7.80 | 8.00 | 7.79 | 7.79 | -0.06% | 879,003 |
| 2026-04-02 | 7.69 | 7.85 | 7.69 | 7.80 | +0.13% | 780,678 |
| 2026-04-01 | 7.87 | 7.89 | 7.76 | 7.79 | +0.78% | 755,937 |
| 2026-03-31 | 7.84 | 7.88 | 7.61 | 7.73 | -1.78% | 1,166,703 |
| 2026-03-30 | 7.75 | 7.88 | 7.71 | 7.87 | +1.88% | 596,926 |
| 2026-03-27 | 7.69 | 7.79 | 7.65 | 7.72 | +0.39% | 723,938 |
| 2026-03-26 | 7.67 | 7.83 | 7.60 | 7.70 | +0.26% | 831,702 |
| 2026-03-25 | 7.38 | 7.71 | 7.38 | 7.67 | +5.35% | 1,086,953 |
| 2026-03-24 | 7.11 | 7.32 | 7.06 | 7.29 | +3.41% | 1,507,630 |
| 2026-03-23 | 6.71 | 7.14 | 6.55 | 7.04 | +3.15% | 2,133,404 |
| 2026-03-20 | 6.96 | 7.02 | 6.82 | 6.83 | -1.30% | 5,254,087 |
| 2026-03-19 | 7.11 | 7.11 | 6.90 | 6.92 | -4.55% | 1,712,759 |
| 2026-03-18 | 7.39 | 7.40 | 7.16 | 7.25 | -1.49% | 766,498 |
| 2026-03-17 | 7.22 | 7.37 | 7.11 | 7.36 | +1.31% | 887,732 |
| 2026-03-16 | 7.38 | 7.40 | 7.24 | 7.26 | -1.56% | 1,119,339 |
| 2026-03-13 | 7.69 | 7.72 | 7.37 | 7.38 | -4.28% | 4,438,673 |
| 2026-03-12 | 7.51 | 7.75 | 7.46 | 7.71 | +2.39% | 583,235 |
| 2026-03-11 | 7.47 | 7.58 | 7.42 | 7.53 | -0.26% | 791,552 |
| 2026-03-10 | 7.68 | 7.68 | 7.44 | 7.55 | +2.58% | 759,662 |
| 2026-03-09 | 7.18 | 7.41 | 7.13 | 7.36 | -1.14% | 1,068,755 |
| 2026-03-06 | 7.67 | 7.67 | 7.37 | 7.45 | -2.62% | 1,102,965 |
| 2026-03-05 | 7.75 | 7.87 | 7.63 | 7.64 | -0.78% | 1,146,744 |
| 2026-03-04 | 7.71 | 7.88 | 7.54 | 7.71 | +0.46% | 846,383 |
| 2026-03-03 | 7.96 | 7.99 | 7.55 | 7.67 | -5.07% | 1,920,573 |
| 2026-03-02 | 8.20 | 8.41 | 8.04 | 8.08 | -4.09% | 1,681,887 |
| 2026-02-27 | 8.25 | 8.47 | 8.20 | 8.43 | +1.38% | 1,140,865 |
| 2026-02-26 | 8.10 | 8.46 | 7.88 | 8.31 | +5.59% | 1,513,755 |
| 2026-02-25 | 8.00 | 8.05 | 7.87 | 7.87 | -1.62% | 829,852 |
| 2026-02-24 | 7.86 | 8.07 | 7.83 | 8.00 | +3.09% | 835,782 |
| 2026-02-23 | 7.87 | 7.87 | 7.71 | 7.76 | -1.83% | 1,187,307 |
| 2026-02-20 | 8.05 | 8.05 | 7.91 | 7.91 | -0.06% | 917,465 |
| 2026-02-19 | 8.18 | 8.23 | 7.91 | 7.91 | -3.36% | 688,563 |
| 2026-02-18 | 8.19 | 8.21 | 8.00 | 8.19 | +0.31% | 808,186 |
| 2026-02-17 | 8.20 | 8.28 | 8.10 | 8.16 | -0.43% | 535,664 |
| 2026-02-16 | 8.39 | 8.39 | 8.20 | 8.20 | -1.92% | 526,507 |
| 2026-02-13 | 8.45 | 8.46 | 8.25 | 8.36 | -1.18% | 923,995 |
| 2026-02-12 | 8.50 | 8.64 | 8.38 | 8.46 | +0.18% | 1,159,538 |
| 2026-02-11 | 8.47 | 8.50 | 8.37 | 8.44 | -0.18% | 492,638 |
| 2026-02-10 | 8.09 | 8.46 | 8.09 | 8.46 | +2.42% | 1,403,231 |
| 2026-02-09 | 8.31 | 8.38 | 8.23 | 8.26 | -0.18% | 621,001 |
| 2026-02-06 | 8.27 | 8.34 | 8.06 | 8.27 | +0.36% | 943,500 |
| 2026-02-05 | 8.30 | 8.38 | 7.99 | 8.24 | -0.06% | 1,356,871 |
| 2026-02-04 | 7.37 | 8.37 | 7.37 | 8.24 | +13.26% | 3,084,542 |
| 2026-02-03 | 7.23 | 7.29 | 7.12 | 7.28 | +1.11% | 710,971 |
| 2026-02-02 | 7.10 | 7.20 | 6.99 | 7.20 | +0.77% | 1,071,438 |
| 2026-01-30 | 7.17 | 7.24 | 7.10 | 7.14 | -0.56% | 944,459 |
| 2026-01-29 | 7.30 | 7.38 | 7.13 | 7.18 | -1.37% | 719,684 |
| 2026-01-28 | 7.28 | 7.35 | 7.16 | 7.29 | +0.28% | 568,706 |
| 2026-01-27 | 7.38 | 7.38 | 7.25 | 7.26 | -1.36% | 450,950 |
| 2026-01-26 | 7.34 | 7.40 | 7.23 | 7.37 | +0.41% | 517,099 |
| 2026-01-23 | 7.35 | 7.39 | 7.25 | 7.33 | -0.47% | 515,649 |
| 2026-01-22 | 7.38 | 7.46 | 7.22 | 7.37 | +1.45% | 900,576 |
| 2026-01-21 | 7.18 | 7.30 | 7.09 | 7.26 | +1.25% | 709,473 |
| 2026-01-20 | 7.00 | 7.19 | 6.99 | 7.17 | +2.43% | 778,951 |
| 2026-01-19 | 7.17 | 7.17 | 6.99 | 7.00 | -3.04% | 766,730 |
| 2026-01-16 | 7.46 | 7.46 | 7.20 | 7.22 | -3.73% | 769,461 |
| 2026-01-15 | 7.50 | 7.55 | 7.38 | 7.50 | +0.27% | 601,852 |
| 2026-01-14 | 7.17 | 7.51 | 7.13 | 7.49 | +4.91% | 1,169,051 |
| 2026-01-13 | 7.26 | 7.26 | 7.08 | 7.13 | -1.92% | 789,972 |
| 2026-01-12 | 7.34 | 7.35 | 7.19 | 7.28 | -0.55% | 471,740 |
| 2026-01-09 | 7.24 | 7.34 | 7.21 | 7.32 | +1.67% | 610,213 |
| 2026-01-08 | 7.34 | 7.34 | 6.98 | 7.20 | -1.91% | 778,728 |
| 2026-01-07 | 7.29 | 7.39 | 7.24 | 7.33 | +1.10% | 618,302 |
| 2026-01-06 | 7.22 | 7.25 | 7.02 | 7.25 | +1.97% | 812,282 |
| 2026-01-05 | 7.21 | 7.28 | 6.93 | 7.12 | -0.63% | 1,022,863 |
| 2025-12-30 | 7.15 | 7.18 | 7.12 | 7.16 | +0.00% | 484,768 |
| 2025-12-29 | 7.09 | 7.20 | 7.05 | 7.16 | +1.70% | 1,145,347 |
| 2025-12-23 | 7.07 | 7.17 | 7.04 | 7.04 | -0.28% | 423,535 |
| 2025-12-22 | 7.10 | 7.13 | 6.96 | 7.06 | -0.84% | 726,609 |
| 2025-12-19 | 7.25 | 7.25 | 7.11 | 7.12 | -1.39% | 827,233 |
| 2025-12-18 | 7.11 | 7.22 | 7.00 | 7.22 | +1.55% | 2,466,043 |
| 2025-12-17 | 7.15 | 7.18 | 6.98 | 7.11 | -1.39% | 883,193 |
| 2025-12-16 | 7.08 | 7.35 | 7.06 | 7.21 | -0.96% | 839,590 |
| 2025-12-15 | 7.41 | 7.41 | 7.21 | 7.28 | -1.49% | 643,818 |
| 2025-12-12 | 7.39 | 7.48 | 7.38 | 7.39 | +0.20% | 708,444 |
| 2025-12-11 | 7.10 | 7.38 | 7.06 | 7.38 | +0.89% | 875,480 |
| 2025-12-10 | 7.20 | 7.32 | 7.19 | 7.31 | +1.25% | 613,466 |
| 2025-12-09 | 7.21 | 7.28 | 7.12 | 7.22 | +0.28% | 588,673 |
| 2025-12-08 | 7.33 | 7.33 | 7.20 | 7.20 | -1.91% | 1,731,839 |
| 2025-12-05 | 7.23 | 7.34 | 7.20 | 7.34 | +1.45% | 600,175 |
| 2025-12-04 | 7.25 | 7.29 | 7.16 | 7.24 | +0.49% | 634,136 |
| 2025-12-03 | 7.27 | 7.33 | 7.19 | 7.20 | -0.89% | 792,874 |
| 2025-12-02 | 7.33 | 7.42 | 7.25 | 7.26 | -1.42% | 936,993 |
| 2025-12-01 | 7.29 | 7.39 | 7.23 | 7.37 | +1.24% | 746,560 |
| 2025-11-28 | 7.24 | 7.30 | 7.18 | 7.28 | +1.18% | 575,836 |
| 2025-11-27 | 7.21 | 7.25 | 7.17 | 7.20 | +0.42% | 395,431 |
| 2025-11-26 | 7.30 | 7.30 | 7.17 | 7.17 | -1.24% | 461,830 |
| 2025-11-25 | 7.08 | 7.30 | 7.00 | 7.25 | +2.40% | 809,522 |
| 2025-11-24 | 6.92 | 7.14 | 6.92 | 7.08 | +3.58% | 1,388,163 |
| 2025-11-21 | 6.70 | 6.89 | 6.66 | 6.84 | +0.96% | 1,597,237 |
| 2025-11-20 | 6.87 | 6.87 | 6.71 | 6.78 | -0.22% | 1,210,679 |
| 2025-11-19 | 6.66 | 6.87 | 6.62 | 6.79 | +2.03% | 1,670,351 |
| 2025-11-18 | 6.71 | 6.73 | 6.61 | 6.66 | -1.92% | 967,806 |
| 2025-11-17 | 6.90 | 6.92 | 6.71 | 6.79 | -2.09% | 1,130,155 |
| 2025-11-14 | 7.01 | 7.05 | 6.86 | 6.93 | -1.42% | 683,886 |
| 2025-11-13 | 6.93 | 7.10 | 6.93 | 7.03 | +1.88% | 1,230,153 |
| 2025-11-12 | 6.86 | 7.00 | 6.85 | 6.90 | +0.66% | 940,855 |
| 2025-11-11 | 6.75 | 6.86 | 6.57 | 6.86 | -0.72% | 1,542,113 |
| 2025-11-10 | 6.95 | 6.97 | 6.91 | 6.91 | +0.73% | 1,120,963 |
| 2025-11-07 | 6.85 | 6.93 | 6.76 | 6.86 | -0.15% | 633,773 |
| 2025-11-06 | 6.93 | 6.94 | 6.80 | 6.87 | -0.87% | 808,490 |
| 2025-11-05 | 6.92 | 6.99 | 6.88 | 6.92 | -0.22% | 948,853 |
| 2025-11-04 | 7.00 | 7.00 | 6.88 | 6.94 | -1.00% | 976,509 |
| 2025-11-03 | 7.20 | 7.21 | 6.99 | 7.01 | -2.84% | 1,111,384 |
| 2025-10-31 | 7.12 | 7.28 | 7.09 | 7.21 | +0.77% | 751,606 |
| 2025-10-30 | 7.06 | 7.38 | 7.05 | 7.16 | +0.35% | 967,588 |
| 2025-10-29 | 7.14 | 7.25 | 7.13 | 7.13 | +0.07% | 1,317,525 |
| 2025-10-28 | 7.20 | 7.22 | 7.13 | 7.13 | -1.52% | 583,300 |
| 2025-10-27 | 7.28 | 7.29 | 7.17 | 7.24 | -0.75% | 433,035 |
| 2025-10-24 | 7.25 | 7.31 | 7.21 | 7.29 | +1.04% | 666,876 |
| 2025-10-23 | 7.20 | 7.25 | 7.19 | 7.22 | +0.42% | 559,950 |
| 2025-10-22 | 7.18 | 7.26 | 7.11 | 7.19 | -0.07% | 928,658 |
| 2025-10-21 | 7.24 | 7.24 | 7.04 | 7.20 | -0.62% | 987,149 |
| 2025-10-20 | 7.23 | 7.26 | 7.13 | 7.24 | +0.28% | 894,210 |
| 2025-10-17 | 7.14 | 7.27 | 7.07 | 7.22 | -0.14% | 721,239 |
| 2025-10-16 | 7.09 | 7.25 | 7.05 | 7.23 | +2.12% | 1,023,859 |
| 2025-10-15 | 7.11 | 7.17 | 7.04 | 7.08 | +1.00% | 876,803 |
| 2025-10-14 | 7.00 | 7.01 | 6.92 | 7.01 | -0.21% | 1,369,587 |
| 2025-10-13 | 7.04 | 7.17 | 7.03 | 7.03 | -0.07% | 689,845 |
| 2025-10-10 | 7.18 | 7.26 | 7.03 | 7.03 | -2.16% | 1,178,309 |
| 2025-10-09 | 7.17 | 7.27 | 7.17 | 7.18 | +0.21% | 1,042,567 |
| 2025-10-08 | 7.15 | 7.23 | 7.10 | 7.17 | -0.62% | 938,128 |
| 2025-10-07 | 7.26 | 7.32 | 7.17 | 7.21 | -0.55% | 989,660 |
| 2025-10-06 | 7.38 | 7.40 | 7.16 | 7.25 | -1.96% | 1,403,691 |
| 2025-10-03 | 7.41 | 7.45 | 7.27 | 7.40 | -0.07% | 581,897 |
| 2025-10-02 | 7.45 | 7.52 | 7.36 | 7.41 | +0.47% | 593,478 |
| 2025-10-01 | 7.34 | 7.41 | 7.28 | 7.37 | +0.27% | 792,563 |
| 2025-09-30 | 7.28 | 7.45 | 7.24 | 7.35 | +0.48% | 1,094,981 |
| 2025-09-29 | 7.32 | 7.38 | 7.26 | 7.32 | +0.14% | 776,640 |
| 2025-09-26 | 7.34 | 7.35 | 7.25 | 7.30 | -0.68% | 985,593 |
| 2025-09-25 | 7.50 | 7.54 | 7.36 | 7.36 | -2.39% | 1,097,240 |
| 2025-09-24 | 7.51 | 7.61 | 7.45 | 7.54 | -0.79% | 558,251 |
| 2025-09-23 | 7.42 | 7.67 | 7.42 | 7.59 | +2.36% | 1,089,608 |
| 2025-09-22 | 7.48 | 7.52 | 7.36 | 7.42 | -1.00% | 873,611 |
| 2025-09-19 | 7.58 | 7.64 | 7.43 | 7.50 | -0.73% | 5,968,387 |
| 2025-09-18 | 7.88 | 7.90 | 7.55 | 7.55 | -4.79% | 2,360,316 |
| 2025-09-17 | 8.04 | 8.04 | 7.87 | 7.93 | -1.61% | 1,059,136 |
| 2025-09-16 | 8.16 | 8.19 | 7.98 | 8.06 | -1.35% | 572,813 |
| 2025-09-15 | 8.11 | 8.22 | 8.08 | 8.17 | +1.05% | 820,419 |
| 2025-09-12 | 8.22 | 8.22 | 8.02 | 8.09 | -0.55% | 467,383 |
| 2025-09-11 | 8.09 | 8.14 | 8.02 | 8.13 | +0.37% | 1,139,267 |
| 2025-09-10 | 8.18 | 8.24 | 8.10 | 8.10 | -1.16% | 683,986 |
| 2025-09-09 | 8.16 | 8.28 | 8.12 | 8.20 | +0.61% | 739,729 |
| 2025-09-08 | 8.09 | 8.19 | 8.06 | 8.14 | +1.05% | 648,568 |
| 2025-09-05 | 8.07 | 8.16 | 8.03 | 8.06 | +0.44% | 573,534 |
| 2025-09-04 | 8.05 | 8.10 | 7.95 | 8.03 | -0.50% | 858,105 |
| 2025-09-03 | 8.07 | 8.16 | 8.00 | 8.06 | +0.19% | 927,103 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jul (+14.13%). Peor mes: Sep (-10.80%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Clariant AG (CLN.SW)?
10.79 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de CLN.SW?
Máximo de 11.04 y mínimo de 6.55 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Clariant AG?
Históricamente, el mes más fuerte de CLN.SW ha sido Jul (media +14.13%) y el más débil Sep (media -10.80%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 417 velas diarias del data lake de Closelook.