RFP Swiss Equity Equal-Weighted CHF A (0P00001FHJ.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - |
| 06 may 2024 | 177.84 | 177.84 | 177.84 | 177.84 | 177.84 | - |
| 03 may 2024 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | - |
| 02 may 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - |
| 30 abr 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
| 29 abr 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
| 26 abr 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 25 abr 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 24 abr 2024 | 175.24 | 175.24 | 175.24 | 175.24 | 175.24 | - |
| 23 abr 2024 | 175.52 | 175.52 | 175.52 | 175.52 | 175.52 | - |
| 22 abr 2024 | 174.39 | 174.39 | 174.39 | 174.39 | 174.39 | - |
| 19 abr 2024 | 174.41 | 174.41 | 174.41 | 174.41 | 174.41 | - |
| 18 abr 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - |
| 17 abr 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| 16 abr 2024 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | - |
| 15 abr 2024 | 177.57 | 177.57 | 177.57 | 177.57 | 177.57 | - |
| 12 abr 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | - |
| 11 abr 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.12 | - |
| 10 abr 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
| 09 abr 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| 08 abr 2024 | 179.81 | 179.81 | 179.81 | 179.81 | 179.81 | - |
| 05 abr 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| 04 abr 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | - |
| 03 abr 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 179.23 | - |
| 02 abr 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.08 | - |
| 28 mar 2024 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | - |
| 27 mar 2024 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | - |
| 26 mar 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - |
| 25 mar 2024 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | - |
| 22 mar 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
| 21 mar 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | - |
| 20 mar 2024 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | - |
| 19 mar 2024 | 174.93 | 174.93 | 174.93 | 174.93 | 174.93 | - |
| 18 mar 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | - |
| 15 mar 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 14 mar 2024 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
| 13 mar 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | - |
| 12 mar 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
| 11 mar 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 08 mar 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | - |
| 07 mar 2024 | 174.28 | 174.28 | 174.28 | 174.28 | 174.28 | - |
| 06 mar 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | - |
| 05 mar 2024 | 171.87 | 171.87 | 171.87 | 171.87 | 171.87 | - |
| 04 mar 2024 | 173.01 | 173.01 | 173.01 | 173.01 | 173.01 | - |
| 01 mar 2024 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | - |
| 29 feb 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 172.39 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.58 | - |
| 26 feb 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
| 23 feb 2024 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | - |
| 22 feb 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | - |
| 21 feb 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
| 20 feb 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | - |
| 19 feb 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
| 16 feb 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | - |
| 15 feb 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | - |
| 14 feb 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
| 13 feb 2024 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | - |
| 12 feb 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
| 09 feb 2024 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | - |
| 02 feb 2024 | 168.21 | 168.21 | 168.21 | 168.21 | 168.21 | - |
| 01 feb 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
| 31 ene 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
| 30 ene 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
| 29 ene 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | - |
| 26 ene 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | - |
| 22 ene 2024 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | - |
| 19 ene 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
| 18 ene 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| 17 ene 2024 | 166.19 | 166.19 | 166.19 | 166.19 | 166.19 | - |
| 16 ene 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | - |
| 15 ene 2024 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
| 12 ene 2024 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | - |
| 11 ene 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| 10 ene 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
| 09 ene 2024 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - |
| 08 ene 2024 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 172.06 | 172.06 | 172.06 | 172.06 | 172.06 | - |
| 27 dic 2023 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | - |
| 22 dic 2023 | 172.09 | 172.09 | 172.09 | 172.09 | 172.09 | - |
| 21 dic 2023 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
| 20 dic 2023 | 172.26 | 172.26 | 172.26 | 172.26 | 172.26 | - |
| 19 dic 2023 | 171.33 | 171.33 | 171.33 | 171.33 | 171.33 | - |
| 18 dic 2023 | 171.14 | 171.14 | 171.14 | 171.14 | 171.14 | - |
| 15 dic 2023 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | - |
| 14 dic 2023 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | - |
| 13 dic 2023 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
| *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.