U.S. markets open in 1 hour 41 minutes
F S&P 500
5,318.50 +14.50 (+0.27%) F Dow Jones
38,849.00 +62.00 (+0.16%) F Nasdaq
18,798.00 +97.00 (+0.52%) E-mini Russell 2000 Index Futur
2,043.60 +6.10 (+0.30%) Petróleo
73.50 +0.25 (+0.34%) Oro
2,353.80 +6.40 (+0.27%)
SWC AST Avant BVG Resp Portf 15 DT CHF (0P00002BI0.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:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
| 31 may 2024 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | - |
| 30 may 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
| 29 may 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
| 28 may 2024 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 167.06 | 167.06 | 167.06 | 167.06 | 167.06 | - |
| 23 may 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | - |
| 22 may 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
| 21 may 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| 17 may 2024 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
| 16 may 2024 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
| 15 may 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| 14 may 2024 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | - |
| 13 may 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
| 10 may 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
| 08 may 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | - |
| 07 may 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
| 06 may 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | - |
| 03 may 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| 02 may 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
| 30 abr 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | - |
| 29 abr 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
| 26 abr 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
| 25 abr 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
| 24 abr 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
| 23 abr 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
| 22 abr 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
| 19 abr 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
| 18 abr 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| 17 abr 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
| 16 abr 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | - |
| 15 abr 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
| 12 abr 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
| 11 abr 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
| 10 abr 2024 | 166.79 | 166.79 | 166.79 | 166.79 | 166.79 | - |
| 09 abr 2024 | 167.03 | 167.03 | 167.03 | 167.03 | 167.03 | - |
| 08 abr 2024 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | - |
| 05 abr 2024 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | - |
| 04 abr 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
| 03 abr 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 167.16 | - |
| 02 abr 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
| 28 mar 2024 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - |
| 27 mar 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | - |
| 26 mar 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
| 25 mar 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
| 22 mar 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | - |
| 21 mar 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
| 20 mar 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
| 19 mar 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
| 18 mar 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| 15 mar 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 14 mar 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
| 13 mar 2024 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | - |
| 12 mar 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
| 11 mar 2024 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | - |
| 08 mar 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
| 07 mar 2024 | 166.51 | 166.51 | 166.51 | 166.51 | 166.51 | - |
| 06 mar 2024 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | - |
| 05 mar 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
| 04 mar 2024 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | - |
| 01 mar 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| 29 feb 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 28 feb 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| 27 feb 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
| 26 feb 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | - |
| 23 feb 2024 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | - |
| 22 feb 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| 21 feb 2024 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| 15 feb 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
| 14 feb 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| 13 feb 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| 12 feb 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
| 09 feb 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| 08 feb 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| 07 feb 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| 06 feb 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| 05 feb 2024 | 164.27 | 164.27 | 164.27 | 164.27 | 164.27 | - |
| 02 feb 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
| 01 feb 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | - |
| 31 ene 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
| 30 ene 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| 29 ene 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
| 26 ene 2024 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| 23 ene 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
| 22 ene 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | - |
| 19 ene 2024 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | - |
| 18 ene 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | - |
| 17 ene 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
| 16 ene 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| 15 ene 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| 12 ene 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
| 11 ene 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
| *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.