U.S. markets open in 4 hours 26 minutes
F S&P 500
5,351.00 +23.00 (+0.43%) F Dow Jones
39,778.00 -5.00 (-0.01%) F Nasdaq
18,932.25 +145.50 (+0.77%) E-mini Russell 2000 Index Futur
2,090.10 +1.00 (+0.05%) Petróleo
77.58 +0.01 (+0.01%) Oro
2,362.90 -30.00 (-1.25%)
RFP Swiss & Mid Caps Switzerland (0P00001AXQ.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 376.79 | 376.79 | 376.79 | 376.79 | 376.79 | - |
| 17 may 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | - |
| 16 may 2024 | 376.98 | 376.98 | 376.98 | 376.98 | 376.98 | - |
| 15 may 2024 | 376.97 | 376.97 | 376.97 | 376.97 | 376.97 | - |
| 14 may 2024 | 373.32 | 373.32 | 373.32 | 373.32 | 373.32 | - |
| 13 may 2024 | 371.41 | 371.41 | 371.41 | 371.41 | 371.41 | - |
| 10 may 2024 | 371.33 | 371.33 | 371.33 | 371.33 | 371.33 | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 366.24 | 366.24 | 366.24 | 366.24 | 366.24 | - |
| 06 may 2024 | 364.54 | 364.54 | 364.54 | 364.54 | 364.54 | - |
| 03 may 2024 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | - |
| 02 may 2024 | 359.95 | 359.95 | 359.95 | 359.95 | 359.95 | - |
| 30 abr 2024 | 361.63 | 361.63 | 361.63 | 361.63 | 361.63 | - |
| 29 abr 2024 | 365.07 | 365.07 | 365.07 | 365.07 | 365.07 | - |
| 26 abr 2024 | 363.43 | 363.43 | 363.43 | 363.43 | 363.43 | - |
| 25 abr 2024 | 358.51 | 358.51 | 358.51 | 358.51 | 358.51 | - |
| 25 abr 2024 | 1.64 Dividendo | |||||
| 24 abr 2024 | 364.27 | 364.27 | 364.27 | 364.27 | 362.63 | - |
| 23 abr 2024 | 366.26 | 366.26 | 366.26 | 366.26 | 364.61 | - |
| 22 abr 2024 | 362.65 | 362.65 | 362.65 | 362.65 | 361.02 | - |
| 19 abr 2024 | 362.23 | 362.23 | 362.23 | 362.23 | 360.60 | - |
| 18 abr 2024 | 363.56 | 363.56 | 363.56 | 363.56 | 361.92 | - |
| 17 abr 2024 | 361.92 | 361.92 | 361.92 | 361.92 | 360.29 | - |
| 16 abr 2024 | 363.14 | 363.14 | 363.14 | 363.14 | 361.51 | - |
| 15 abr 2024 | 367.97 | 367.97 | 367.97 | 367.97 | 366.31 | - |
| 12 abr 2024 | 364.55 | 364.55 | 364.55 | 364.55 | 362.91 | - |
| 11 abr 2024 | 367.34 | 367.34 | 367.34 | 367.34 | 365.69 | - |
| 10 abr 2024 | 367.13 | 367.13 | 367.13 | 367.13 | 365.48 | - |
| 09 abr 2024 | 367.52 | 367.52 | 367.52 | 367.52 | 365.87 | - |
| 08 abr 2024 | 368.86 | 368.86 | 368.86 | 368.86 | 367.20 | - |
| 05 abr 2024 | 366.27 | 366.27 | 366.27 | 366.27 | 364.62 | - |
| 04 abr 2024 | 366.73 | 366.73 | 366.73 | 366.73 | 365.08 | - |
| 03 abr 2024 | 367.31 | 367.31 | 367.31 | 367.31 | 365.66 | - |
| 02 abr 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 364.25 | - |
| 28 mar 2024 | 372.37 | 372.37 | 372.37 | 372.37 | 370.69 | - |
| 27 mar 2024 | 370.74 | 370.74 | 370.74 | 370.74 | 369.07 | - |
| 26 mar 2024 | 369.22 | 369.22 | 369.22 | 369.22 | 367.56 | - |
| 25 mar 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 367.94 | - |
| 22 mar 2024 | 369.57 | 369.57 | 369.57 | 369.57 | 367.91 | - |
| 21 mar 2024 | 372.16 | 372.16 | 372.16 | 372.16 | 370.48 | - |
| 20 mar 2024 | 368.37 | 368.37 | 368.37 | 368.37 | 366.71 | - |
| 19 mar 2024 | 367.22 | 367.22 | 367.22 | 367.22 | 365.57 | - |
| 18 mar 2024 | 367.97 | 367.97 | 367.97 | 367.97 | 366.31 | - |
| 15 mar 2024 | 368.87 | 368.87 | 368.87 | 368.87 | 367.21 | - |
| 14 mar 2024 | 368.67 | 368.67 | 368.67 | 368.67 | 367.01 | - |
| 13 mar 2024 | 369.31 | 369.31 | 369.31 | 369.31 | 367.65 | - |
| 12 mar 2024 | 368.46 | 368.46 | 368.46 | 368.46 | 366.80 | - |
| 11 mar 2024 | 366.22 | 366.22 | 366.22 | 366.22 | 364.57 | - |
| 08 mar 2024 | 369.43 | 369.43 | 369.43 | 369.43 | 367.77 | - |
| 07 mar 2024 | 368.49 | 368.49 | 368.49 | 368.49 | 366.83 | - |
| 06 mar 2024 | 362.18 | 362.18 | 362.18 | 362.18 | 360.55 | - |
| 05 mar 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 357.78 | - |
| 04 mar 2024 | 362.18 | 362.18 | 362.18 | 362.18 | 360.55 | - |
| 01 mar 2024 | 359.97 | 359.97 | 359.97 | 359.97 | 358.35 | - |
| 29 feb 2024 | 357.14 | 357.14 | 357.14 | 357.14 | 355.53 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 359.42 | 359.42 | 359.42 | 359.42 | 357.80 | - |
| 26 feb 2024 | 360.39 | 360.39 | 360.39 | 360.39 | 358.77 | - |
| 23 feb 2024 | 359.31 | 359.31 | 359.31 | 359.31 | 357.69 | - |
| 22 feb 2024 | 357.01 | 357.01 | 357.01 | 357.01 | 355.40 | - |
| 21 feb 2024 | 353.42 | 353.42 | 353.42 | 353.42 | 351.83 | - |
| 20 feb 2024 | 352.93 | 352.93 | 352.93 | 352.93 | 351.34 | - |
| 19 feb 2024 | 356.84 | 356.84 | 356.84 | 356.84 | 355.23 | - |
| 16 feb 2024 | 356.52 | 356.52 | 356.52 | 356.52 | 354.91 | - |
| 15 feb 2024 | 355.33 | 355.33 | 355.33 | 355.33 | 353.73 | - |
| 14 feb 2024 | 353.86 | 353.86 | 353.86 | 353.86 | 352.27 | - |
| 13 feb 2024 | 349.69 | 349.69 | 349.69 | 349.69 | 348.12 | - |
| 12 feb 2024 | 351.78 | 351.78 | 351.78 | 351.78 | 350.20 | - |
| 09 feb 2024 | 349.36 | 349.36 | 349.36 | 349.36 | 347.79 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 348.14 | 348.14 | 348.14 | 348.14 | 346.57 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 347.84 | 347.84 | 347.84 | 347.84 | 346.27 | - |
| 02 feb 2024 | 346.41 | 346.41 | 346.41 | 346.41 | 344.85 | - |
| 01 feb 2024 | 346.72 | 346.72 | 346.72 | 346.72 | 345.16 | - |
| 31 ene 2024 | 345.86 | 345.86 | 345.86 | 345.86 | 344.30 | - |
| 30 ene 2024 | 347.24 | 347.24 | 347.24 | 347.24 | 345.68 | - |
| 29 ene 2024 | 345.27 | 345.27 | 345.27 | 345.27 | 343.72 | - |
| 26 ene 2024 | 345.44 | 345.44 | 345.44 | 345.44 | 343.88 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 341.98 | 341.98 | 341.98 | 341.98 | 340.44 | - |
| 22 ene 2024 | 344.67 | 344.67 | 344.67 | 344.67 | 343.12 | - |
| 19 ene 2024 | 339.20 | 339.20 | 339.20 | 339.20 | 337.67 | - |
| 18 ene 2024 | 341.08 | 341.08 | 341.08 | 341.08 | 339.54 | - |
| 17 ene 2024 | 339.35 | 339.35 | 339.35 | 339.35 | 337.82 | - |
| 16 ene 2024 | 341.19 | 341.19 | 341.19 | 341.19 | 339.65 | - |
| 15 ene 2024 | 339.66 | 339.66 | 339.66 | 339.66 | 338.13 | - |
| 12 ene 2024 | 342.09 | 342.09 | 342.09 | 342.09 | 340.55 | - |
| 11 ene 2024 | 339.70 | 339.70 | 339.70 | 339.70 | 338.17 | - |
| 10 ene 2024 | 340.44 | 340.44 | 340.44 | 340.44 | 338.91 | - |
| 09 ene 2024 | 341.86 | 341.86 | 341.86 | 341.86 | 340.32 | - |
| 08 ene 2024 | 341.07 | 341.07 | 341.07 | 341.07 | 339.53 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 343.55 | 343.55 | 343.55 | 343.55 | 342.00 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.