Credit Suisse Group American Depositary Sharesのデータ

Credit Suisse Group American Depositary Sharesの基本情報

名前 Credit Suisse Group American Depositary Shares
ティッカー CS
国 Switzerland
上場年 nan
セクター Finance

Credit Suisse Group American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.47 14.23 14.27 14.43 2176800.0 14.43
2021-02-12 13.91 13.76 13.76 13.91 1072500.0 13.91
2021-02-11 13.85 13.7 13.8 13.81 1095800.0 13.81
2021-02-10 13.93 13.76 13.86 13.83 2150200.0 13.83
2021-02-09 13.87 13.72 13.76 13.84 1114700.0 13.84
2021-02-08 13.8 13.71 13.71 13.78 1526200.0 13.78
2021-02-05 13.74 13.59 13.71 13.63 1686700.0 13.63
2021-02-04 13.77 13.35 13.6 13.72 2806500.0 13.72
2021-02-03 13.51 13.38 13.4 13.5 1836100.0 13.5
2021-02-02 13.47 13.36 13.41 13.4 1554200.0 13.4
2021-02-01 13.22 13.03 13.09 13.21 1614300.0 13.21
2021-01-29 13.36 13.0 13.26 13.05 2694700.0 13.05
2021-01-28 13.71 13.26 13.27 13.6 3300200.0 13.6
2021-01-27 13.3 13.06 13.23 13.16 2191900.0 13.16
2021-01-26 13.57 13.45 13.54 13.49 1990400.0 13.49
2021-01-25 13.59 13.43 13.47 13.56 1930100.0 13.56
2021-01-22 13.79 13.63 13.71 13.73 1660000.0 13.73
2021-01-21 13.85 13.7 13.8 13.75 1317200.0 13.75
2021-01-20 13.86 13.69 13.84 13.77 1550200.0 13.77
2021-01-19 13.76 13.61 13.75 13.63 1815300.0 13.63
2021-01-15 13.98 13.74 13.94 13.8 1801500.0 13.8
2021-01-14 14.01 13.91 13.91 13.97 1869700.0 13.97
2021-01-13 14.01 13.83 13.96 13.96 2109900.0 13.96
2021-01-12 14.07 13.92 13.92 14.07 1793000.0 14.07
2021-01-11 13.75 13.5 13.57 13.75 1532800.0 13.75
2021-01-08 13.79 13.51 13.77 13.69 2470200.0 13.69
2021-01-07 14.17 14.01 14.03 14.1 2100000.0 14.1
2021-01-06 13.9 13.62 13.63 13.79 2920200.0 13.79
2021-01-05 13.24 13.02 13.04 13.17 1999900.0 13.17
2021-01-04 13.13 12.82 13.13 12.89 2143400.0 12.89
2020-12-31 12.82 12.74 12.78 12.8 1063000.0 12.8
2020-12-30 12.94 12.79 12.86 12.81 1314600.0 12.81
2020-12-29 12.88 12.76 12.84 12.79 1731900.0 12.79
2020-12-28 12.89 12.75 12.85 12.76 1837200.0 12.76
2020-12-24 12.75 12.62 12.74 12.66 414100.0 12.66
2020-12-23 12.84 12.51 12.51 12.75 3321800.0 12.75
2020-12-22 12.39 12.17 12.34 12.17 2502500.0 12.17
2020-12-21 12.34 12.04 12.1 12.32 2919800.0 12.32
2020-12-18 12.68 12.5 12.66 12.57 1308100.0 12.57
2020-12-17 12.82 12.72 12.82 12.74 958800.0 12.74
2020-12-16 12.79 12.64 12.78 12.69 1259900.0 12.69
2020-12-15 12.76 12.54 12.6 12.73 1505900.0 12.73
2020-12-14 12.6 12.41 12.58 12.41 1708300.0 12.41
2020-12-11 12.55 12.39 12.51 12.45 1661500.0 12.45
2020-12-10 12.82 12.67 12.72 12.76 1854000.0 12.76
2020-12-09 13.1 12.93 13.07 13.0 1629000.0 13.0
2020-12-08 13.03 12.91 12.97 12.97 1374700.0 12.97
2020-12-07 13.21 13.09 13.19 13.11 1796600.0 13.11
2020-12-04 13.25 13.14 13.14 13.2 1700700.0 13.2
2020-12-03 13.11 12.95 13.02 13.03 2064600.0 13.03
2020-12-02 13.03 12.83 12.86 13.02 1766100.0 12.87
2020-12-01 12.93 12.67 12.67 12.89 2256300.0 12.74
2020-11-30 12.88 12.47 12.87 12.47 2669300.0 12.32
2020-11-27 12.95 12.81 12.81 12.93 972400.0 12.78
2020-11-25 12.98 12.77 12.91 12.96 2069000.0 12.81
2020-11-24 13.06 12.76 12.78 13.02 3790400.0 12.87
2020-11-23 12.56 12.42 12.44 12.52 3486900.0 12.37
2020-11-20 12.29 12.16 12.23 12.22 1233200.0 12.08
2020-11-19 12.27 12.05 12.09 12.25 2806600.0 12.11
2020-11-18 12.3 12.05 12.2 12.05 2210500.0 11.91
2020-11-17 12.29 12.07 12.12 12.21 2571700.0 12.07
2020-11-16 12.1 11.92 12.04 12.03 2515700.0 11.89
2020-11-13 11.79 11.66 11.66 11.75 1844400.0 11.61
2020-11-12 11.61 11.44 11.47 11.51 1954200.0 11.38
2020-11-11 11.66 11.53 11.62 11.6 2302400.0 11.46
2020-11-10 11.75 11.5 11.62 11.69 4828500.0 11.55
2020-11-09 11.48 11.1 11.34 11.27 6982500.0 11.14
2020-11-06 10.68 10.56 10.68 10.57 2579400.0 10.45
2020-11-05 10.58 10.33 10.35 10.5 3456200.0 10.38
2020-11-04 10.26 9.97 10.09 10.12 3533500.0 10.0
2020-11-03 10.25 10.02 10.04 10.19 4460100.0 10.07
2020-11-02 9.66 9.53 9.63 9.63 2692400.0 9.52
2020-10-30 9.42 9.28 9.36 9.41 3478800.0 9.3
2020-10-29 9.58 9.3 9.38 9.38 6900300.0 9.27
2020-10-28 10.09 9.86 9.94 9.92 4812300.0 9.8
2020-10-27 10.53 10.32 10.53 10.34 2448800.0 10.22
2020-10-26 10.74 10.58 10.74 10.69 2070600.0 10.57
2020-10-23 10.96 10.79 10.93 10.87 2655100.0 10.74
2020-10-22 10.68 10.41 10.43 10.66 2867100.0 10.54
2020-10-21 10.8 10.61 10.74 10.63 1618600.0 10.51
2020-10-20 10.97 10.8 10.92 10.81 2222300.0 10.68
2020-10-19 10.78 10.59 10.66 10.62 3694300.0 10.5
2020-10-16 10.29 10.15 10.19 10.22 2490600.0 10.1
2020-10-15 10.23 9.99 10.01 10.23 1876200.0 10.11
2020-10-14 10.47 10.34 10.45 10.35 1561400.0 10.23
2020-10-13 10.62 10.4 10.62 10.45 2270800.0 10.33
2020-10-12 10.64 10.52 10.55 10.61 1275300.0 10.49
2020-10-09 10.61 10.44 10.61 10.47 1494400.0 10.35
2020-10-08 10.59 10.48 10.57 10.57 1648000.0 10.45
2020-10-07 10.52 10.43 10.46 10.48 2255600.0 10.36
2020-10-06 10.54 10.25 10.54 10.3 2938300.0 10.18
2020-10-05 10.35 10.26 10.28 10.32 2244000.0 10.2
2020-10-02 10.14 9.84 9.86 10.07 2478200.0 9.95
2020-10-01 10.01 9.85 9.99 9.91 1629000.0 9.79
2020-09-30 10.07 9.9 9.91 9.97 2495600.0 9.85
2020-09-29 9.9 9.73 9.87 9.83 1767800.0 9.72
2020-09-28 9.97 9.78 9.8 9.9 2165500.0 9.78
2020-09-25 9.49 9.35 9.38 9.48 2241100.0 9.37
2020-09-24 9.71 9.54 9.61 9.62 2347300.0 9.51
2020-09-23 9.97 9.66 9.93 9.68 2984000.0 9.57
2020-09-22 10.07 9.82 9.99 9.91 2582500.0 9.79
2020-09-21 10.25 9.9 10.23 10.08 5476300.0 9.96
2020-09-18 10.83 10.61 10.79 10.68 3467400.0 10.56
2020-09-17 11.04 10.91 10.91 10.98 2322200.0 10.85
2020-09-16 11.18 10.88 10.91 11.04 2463900.0 10.91
2020-09-15 11.11 10.87 11.1 10.92 3909300.0 10.79
2020-09-14 11.31 11.08 11.18 11.19 5980000.0 11.06
2020-09-11 10.82 10.69 10.77 10.76 1693800.0 10.63
2020-09-10 10.99 10.67 10.94 10.7 2408300.0 10.58
2020-09-09 10.83 10.68 10.74 10.76 2761700.0 10.63
2020-09-08 10.64 10.44 10.64 10.45 6818900.0 10.33
2020-09-04 11.1 10.79 11.08 10.92 4439900.0 10.79
2020-09-03 11.28 10.92 11.21 10.96 3391400.0 10.83
2020-09-02 11.01 10.83 10.84 10.98 1900800.0 10.85
2020-09-01 10.91 10.7 10.75 10.85 2303700.0 10.72
2020-08-31 11.15 10.95 11.15 10.97 1687300.0 10.84
2020-08-28 11.2 11.1 11.19 11.2 1500500.0 11.07
2020-08-27 11.23 11.09 11.2 11.14 2095400.0 11.01
2020-08-26 11.28 11.17 11.21 11.2 1293900.0 11.07
2020-08-25 11.23 11.05 11.2 11.1 2005100.0 10.97
2020-08-24 11.16 10.89 10.94 11.15 2600800.0 11.02
2020-08-21 10.98 10.87 10.87 10.96 1232600.0 10.83
2020-08-20 11.05 10.96 10.97 11.04 1582800.0 10.91
2020-08-19 11.28 11.11 11.14 11.15 1810600.0 11.02
2020-08-18 11.25 11.09 11.23 11.11 1879800.0 10.98
2020-08-17 11.4 11.23 11.38 11.28 1945900.0 11.15
2020-08-14 11.42 11.29 11.3 11.38 2266300.0 11.25
2020-08-13 11.61 11.37 11.53 11.41 2468400.0 11.28
2020-08-12 11.77 11.53 11.76 11.56 4189100.0 11.43
2020-08-11 11.46 11.27 11.41 11.29 2185200.0 11.16
2020-08-10 11.19 11.1 11.13 11.16 1426100.0 11.03
2020-08-07 11.01 10.78 10.81 11.01 1862300.0 10.88
2020-08-06 11.02 10.86 10.88 11.01 1428500.0 10.88
2020-08-05 11.1 11.02 11.02 11.04 1429500.0 10.91
2020-08-04 10.91 10.83 10.85 10.9 1736300.0 10.77
2020-08-03 10.84 10.64 10.69 10.77 2283000.0 10.64
2020-07-31 10.88 10.52 10.86 10.56 3773600.0 10.44
2020-07-30 10.47 10.22 10.35 10.46 2267000.0 10.34
2020-07-29 10.65 10.4 10.44 10.65 1895800.0 10.53
2020-07-28 10.57 10.47 10.52 10.54 1536600.0 10.42
2020-07-27 10.66 10.48 10.54 10.63 1518200.0 10.51
2020-07-24 10.65 10.53 10.59 10.57 1926100.0 10.45
2020-07-23 10.71 10.54 10.68 10.6 2457300.0 10.48
2020-07-22 10.83 10.71 10.75 10.78 2029100.0 10.65
2020-07-21 10.88 10.7 10.82 10.76 2320500.0 10.63
2020-07-20 10.71 10.62 10.65 10.69 1769400.0 10.57
2020-07-17 10.69 10.59 10.67 10.64 2306900.0 10.52
2020-07-16 10.76 10.59 10.67 10.66 2231200.0 10.54
2020-07-15 10.82 10.67 10.79 10.75 3311300.0 10.62
2020-07-14 10.78 10.64 10.64 10.75 3172400.0 10.62
2020-07-13 10.58 10.41 10.5 10.45 3476000.0 10.33
2020-07-10 10.58 10.28 10.3 10.57 2318200.0 10.45
2020-07-09 10.47 10.18 10.45 10.24 2114200.0 10.12
2020-07-08 10.55 10.39 10.39 10.51 2174700.0 10.39
2020-07-07 10.53 10.36 10.52 10.37 2590000.0 10.25
2020-07-06 10.72 10.56 10.64 10.64 2080900.0 10.52
2020-07-02 10.52 10.29 10.46 10.31 2342600.0 10.19
2020-07-01 10.32 10.13 10.25 10.17 3130500.0 10.05
2020-06-30 10.35 10.15 10.17 10.31 2407600.0 10.19
2020-06-29 10.31 10.11 10.22 10.15 2812800.0 10.03
2020-06-26 10.23 9.94 10.21 9.99 3647400.0 9.87
2020-06-25 10.26 9.99 10.02 10.26 2825500.0 10.14
2020-06-24 10.14 9.89 10.14 9.91 2536300.0 9.79
2020-06-23 10.54 10.34 10.5 10.35 2042800.0 10.23
2020-06-22 10.28 10.11 10.17 10.2 2270400.0 10.08
2020-06-19 10.32 9.99 10.32 10.1 3534000.0 9.98
2020-06-18 10.27 10.06 10.07 10.17 2942400.0 10.05
2020-06-17 10.32 10.13 10.32 10.18 2694800.0 10.06
2020-06-16 10.48 10.03 10.41 10.2 3618500.0 10.08
2020-06-15 10.09 9.65 9.7 10.02 3407700.0 9.9
2020-06-12 10.18 9.78 10.09 9.97 4562300.0 9.85
2020-06-11 10.35 9.72 10.22 9.74 7065800.0 9.63
2020-06-10 10.78 10.52 10.73 10.53 4378600.0 10.41
2020-06-09 10.78 10.53 10.63 10.71 3136000.0 10.58
2020-06-08 10.97 10.7 10.95 10.95 3986600.0 10.82
2020-06-05 10.64 10.39 10.52 10.47 4101400.0 10.35
2020-06-04 10.26 9.97 10.09 10.21 3882000.0 10.09
2020-06-03 10.24 10.01 10.01 10.17 4777000.0 10.05
2020-06-02 9.69 9.52 9.61 9.59 3041700.0 9.48
2020-06-01 9.31 9.05 9.12 9.25 1627800.0 9.14
2020-05-29 9.15 8.98 9.06 9.06 4416400.0 8.95
2020-05-28 9.53 9.28 9.52 9.31 4562100.0 9.2
2020-05-27 9.31 9.08 9.22 9.28 4361400.0 9.17
2020-05-26 8.86 8.66 8.68 8.77 5702500.0 8.67
2020-05-22 8.4 8.18 8.4 8.26 2649900.0 8.16
2020-05-21 8.57 8.4 8.45 8.46 1157000.0 8.36
2020-05-20 8.59 8.43 8.46 8.55 3156600.0 8.45
2020-05-19 8.49 8.29 8.45 8.31 3635500.0 8.21
2020-05-18 8.49 8.17 8.25 8.47 4235400.0 8.37
2020-05-15 7.72 7.56 7.64 7.66 4284200.0 7.57
2020-05-14 7.79 7.33 7.42 7.78 6599300.0 7.69
2020-05-13 7.86 7.65 7.86 7.73 3696500.0 7.64
2020-05-12 8.22 7.99 8.17 8.0 2345400.0 7.91
2020-05-11 8.26 8.12 8.2 8.18 1863200.0 8.08
2020-05-08 8.45 8.33 8.36 8.41 2528000.0 8.31
2020-05-07 8.41 8.15 8.16 8.3 2676300.0 8.2
2020-05-06 8.28 8.1 8.26 8.13 2433700.0 7.89
2020-05-05 8.44 8.22 8.37 8.25 3505900.0 8.01
2020-05-04 8.58 8.4 8.47 8.52 2715200.0 8.27
2020-05-01 8.78 8.6 8.74 8.67 1911400.0 8.42
2020-04-30 9.14 8.93 9.07 9.04 4338500.0 8.78
2020-04-29 9.46 9.15 9.23 9.37 3700800.0 9.1
2020-04-28 8.96 8.78 8.9 8.84 6316000.0 8.58
2020-04-27 8.4 8.07 8.12 8.38 5483100.0 8.14
2020-04-24 8.12 7.91 8.03 8.08 6551200.0 7.85
2020-04-23 8.09 7.8 7.88 7.88 3897100.0 7.65
2020-04-22 7.95 7.8 7.94 7.89 4129300.0 7.66
2020-04-21 8.01 7.73 7.85 7.76 4867800.0 7.53
2020-04-20 8.28 8.03 8.1 8.13 3123100.0 7.89
2020-04-17 8.27 8.01 8.08 8.24 3313900.0 8.0
2020-04-16 7.92 7.72 7.88 7.83 3698900.0 7.6
2020-04-15 8.2 8.04 8.18 8.09 3909500.0 7.85
2020-04-14 8.88 8.65 8.79 8.73 3499800.0 8.48
2020-04-13 8.93 8.48 8.93 8.65 2315100.0 8.4
2020-04-09 8.99 8.7 8.73 8.87 4602400.0 8.61
2020-04-08 8.51 8.3 8.39 8.47 3932500.0 8.22
2020-04-07 8.79 8.29 8.73 8.39 4853500.0 8.15
2020-04-06 8.37 8.12 8.17 8.31 4205700.0 8.07
2020-04-03 7.87 7.64 7.82 7.74 3273600.0 7.52
2020-04-02 8.09 7.74 7.78 7.89 3806400.0 7.66
2020-04-01 7.89 7.6 7.82 7.67 3407700.0 7.45
2020-03-31 8.29 7.98 8.19 8.09 3690300.0 7.85
2020-03-30 8.41 8.07 8.24 8.38 4493700.0 8.14
2020-03-27 8.54 8.17 8.37 8.33 3725100.0 8.09
2020-03-26 8.97 8.49 8.53 8.89 7800400.0 8.63
2020-03-25 8.56 7.89 8.15 8.26 6514800.0 8.02
2020-03-24 7.88 7.31 7.4 7.83 6449400.0 7.6
2020-03-23 7.22 6.67 7.15 6.73 7769400.0 6.53
2020-03-20 7.34 6.91 7.16 7.0 9753200.0 6.8
2020-03-19 7.63 6.74 6.94 7.5 7348600.0 7.28
2020-03-18 6.86 6.47 6.55 6.85 7956600.0 6.65
2020-03-17 7.24 6.55 6.77 7.24 7736300.0 7.03
2020-03-16 7.17 6.56 6.6 6.67 6793700.0 6.48
2020-03-13 8.4 7.5 8.4 8.16 7303700.0 7.92
2020-03-12 8.43 7.63 8.26 7.71 6595300.0 7.49
2020-03-11 9.53 8.97 9.47 9.07 9097900.0 8.81
2020-03-10 9.75 9.27 9.69 9.65 7104200.0 9.37
2020-03-09 9.49 8.93 9.34 8.93 5976900.0 8.67
2020-03-06 10.57 10.27 10.38 10.35 7136000.0 10.05
2020-03-05 10.77 10.5 10.69 10.58 5678200.0 10.27
2020-03-04 11.22 10.94 11.11 11.21 4905300.0 10.88
2020-03-03 11.44 10.84 11.29 10.93 11192000.0 10.61
2020-03-02 11.38 10.88 11.1 11.37 8524400.0 11.04
2020-02-28 11.32 11.01 11.13 11.28 9841800.0 10.95
2020-02-27 11.91 11.55 11.61 11.59 5604000.0 11.25
2020-02-26 12.4 12.15 12.34 12.19 4940800.0 11.84
2020-02-25 12.81 12.29 12.81 12.37 4725800.0 12.01
2020-02-24 13.0 12.81 12.92 12.83 4571300.0 12.46
2020-02-21 13.67 13.56 13.65 13.62 4229800.0 13.22
2020-02-20 13.86 13.69 13.81 13.74 1571700.0 13.34
2020-02-19 13.8 13.69 13.72 13.76 2196200.0 13.36
2020-02-18 13.69 13.63 13.67 13.65 2943000.0 13.25