RFP Swiss Equity Equal-Weighted CHF C (0P00001FHK.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 194.47 | 194.47 | 194.47 | 194.47 | 194.47 | - |
| 30 may 2024 | 194.08 | 194.08 | 194.08 | 194.08 | 194.08 | - |
| 29 may 2024 | 193.19 | 193.19 | 193.19 | 193.19 | 193.19 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 196.61 | - |
| 24 may 2024 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | - |
| 23 may 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
| 22 may 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 21 may 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| 17 may 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 16 may 2024 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | - |
| 15 may 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
| 14 may 2024 | 193.69 | 193.69 | 193.69 | 193.69 | 193.69 | - |
| 13 may 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | - |
| 10 may 2024 | 192.71 | 192.71 | 192.71 | 192.71 | 192.71 | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | - |
| 06 may 2024 | 189.23 | 189.23 | 189.23 | 189.23 | 189.23 | - |
| 03 may 2024 | 188.39 | 188.39 | 188.39 | 188.39 | 188.39 | - |
| 02 may 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| 30 abr 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
| 29 abr 2024 | 188.11 | 188.11 | 188.11 | 188.11 | 188.11 | - |
| 26 abr 2024 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | - |
| 25 abr 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
| 25 abr 2024 | 1.62 Dividendo | |||||
| 24 abr 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 186.42 | - |
| 23 abr 2024 | 188.33 | 188.33 | 188.33 | 188.33 | 186.71 | - |
| 22 abr 2024 | 187.11 | 187.11 | 187.11 | 187.11 | 185.50 | - |
| 19 abr 2024 | 187.11 | 187.11 | 187.11 | 187.11 | 185.50 | - |
| 18 abr 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 186.39 | - |
| 17 abr 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 186.28 | - |
| 16 abr 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 186.63 | - |
| 15 abr 2024 | 190.49 | 190.49 | 190.49 | 190.49 | 188.85 | - |
| 12 abr 2024 | 189.87 | 189.87 | 189.87 | 189.87 | 188.23 | - |
| 11 abr 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 189.40 | - |
| 10 abr 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 189.87 | - |
| 09 abr 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 190.12 | - |
| 08 abr 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 191.19 | - |
| 05 abr 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 190.27 | - |
| 04 abr 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 190.59 | - |
| 03 abr 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 190.54 | - |
| 02 abr 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 189.31 | - |
| 28 mar 2024 | 193.63 | 193.63 | 193.63 | 193.63 | 191.96 | - |
| 27 mar 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 191.00 | - |
| 26 mar 2024 | 191.23 | 191.23 | 191.23 | 191.23 | 189.58 | - |
| 25 mar 2024 | 191.71 | 191.71 | 191.71 | 191.71 | 190.06 | - |
| 22 mar 2024 | 190.68 | 190.68 | 190.68 | 190.68 | 189.04 | - |
| 21 mar 2024 | 190.41 | 190.41 | 190.41 | 190.41 | 188.77 | - |
| 20 mar 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 186.63 | - |
| 19 mar 2024 | 187.51 | 187.51 | 187.51 | 187.51 | 185.89 | - |
| 18 mar 2024 | 187.89 | 187.89 | 187.89 | 187.89 | 186.27 | - |
| 15 mar 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 187.66 | - |
| 14 mar 2024 | 188.97 | 188.97 | 188.97 | 188.97 | 187.34 | - |
| 13 mar 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 187.47 | - |
| 12 mar 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 186.72 | - |
| 11 mar 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 184.92 | - |
| 08 mar 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 185.70 | - |
| 07 mar 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 185.15 | - |
| 06 mar 2024 | 185.19 | 185.19 | 185.19 | 185.19 | 183.59 | - |
| 05 mar 2024 | 184.17 | 184.17 | 184.17 | 184.17 | 182.58 | - |
| 04 mar 2024 | 185.38 | 185.38 | 185.38 | 185.38 | 183.78 | - |
| 01 mar 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 183.55 | - |
| 29 feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.11 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 184.36 | - |
| 26 feb 2024 | 185.37 | 185.37 | 185.37 | 185.37 | 183.77 | - |
| 23 feb 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 184.36 | - |
| 22 feb 2024 | 185.29 | 185.29 | 185.29 | 185.29 | 183.69 | - |
| 21 feb 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 182.48 | - |
| 20 feb 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 182.49 | - |
| 19 feb 2024 | 185.26 | 185.26 | 185.26 | 185.26 | 183.66 | - |
| 16 feb 2024 | 185.23 | 185.23 | 185.23 | 185.23 | 183.63 | - |
| 15 feb 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 182.97 | - |
| 14 feb 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 182.45 | - |
| 13 feb 2024 | 182.24 | 182.24 | 182.24 | 182.24 | 180.67 | - |
| 12 feb 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 182.02 | - |
| 09 feb 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 180.53 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 179.46 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 179.02 | - |
| 02 feb 2024 | 180.09 | 180.09 | 180.09 | 180.09 | 178.54 | - |
| 01 feb 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 179.24 | - |
| 31 ene 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 179.86 | - |
| 30 ene 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 180.38 | - |
| 29 ene 2024 | 181.49 | 181.49 | 181.49 | 181.49 | 179.93 | - |
| 26 ene 2024 | 182.09 | 182.09 | 182.09 | 182.09 | 180.52 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 180.06 | 180.06 | 180.06 | 180.06 | 178.51 | - |
| 22 ene 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 178.86 | - |
| 19 ene 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.47 | - |
| 18 ene 2024 | 178.93 | 178.93 | 178.93 | 178.93 | 177.39 | - |
| 17 ene 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.32 | - |
| 16 ene 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 178.09 | - |
| 15 ene 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 178.37 | - |
| 12 ene 2024 | 181.73 | 181.73 | 181.73 | 181.73 | 180.16 | - |
| 11 ene 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 178.69 | - |
| *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.