U.S. markets open in 30 minutes
F S&P 500
5,322.25 +18.25 (+0.34%) F Dow Jones
38,887.00 +100.00 (+0.26%) F Nasdaq
18,817.25 +116.25 (+0.62%) E-mini Russell 2000 Index Futur
2,047.30 +9.80 (+0.48%) Petróleo
73.73 +0.48 (+0.66%) Oro
2,360.00 +12.60 (+0.54%)
SWC AST Avant BVG Resp Portf 25 DT CHF (0P00002BI9.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 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | - |
| 31 may 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| 30 may 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 29 may 2024 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | - |
| 28 may 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.97 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
| 23 may 2024 | 181.19 | 181.19 | 181.19 | 181.19 | 181.19 | - |
| 22 may 2024 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | - |
| 21 may 2024 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | - |
| 17 may 2024 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | - |
| 16 may 2024 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | - |
| 15 may 2024 | 181.49 | 181.49 | 181.49 | 181.49 | 181.49 | - |
| 14 may 2024 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | - |
| 13 may 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| 10 may 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
| 08 may 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | - |
| 07 may 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| 06 may 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
| 03 may 2024 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | - |
| 02 may 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | - |
| 30 abr 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| 29 abr 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
| 26 abr 2024 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | - |
| 25 abr 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | - |
| 24 abr 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | - |
| 23 abr 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
| 22 abr 2024 | 177.69 | 177.69 | 177.69 | 177.69 | 177.69 | - |
| 19 abr 2024 | 177.21 | 177.21 | 177.21 | 177.21 | 177.21 | - |
| 18 abr 2024 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
| 17 abr 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | - |
| 16 abr 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 15 abr 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 178.36 | - |
| 12 abr 2024 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | - |
| 11 abr 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | - |
| 10 abr 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
| 09 abr 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
| 08 abr 2024 | 179.07 | 179.07 | 179.07 | 179.07 | 179.07 | - |
| 05 abr 2024 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | - |
| 04 abr 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
| 03 abr 2024 | 179.11 | 179.11 | 179.11 | 179.11 | 179.11 | - |
| 02 abr 2024 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | - |
| 28 mar 2024 | 179.74 | 179.74 | 179.74 | 179.74 | 179.74 | - |
| 27 mar 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | - |
| 26 mar 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | - |
| 25 mar 2024 | 179.97 | 179.97 | 179.97 | 179.97 | 179.97 | - |
| 22 mar 2024 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | - |
| 21 mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
| 20 mar 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 19 mar 2024 | 177.84 | 177.84 | 177.84 | 177.84 | 177.84 | - |
| 18 mar 2024 | 178.13 | 178.13 | 178.13 | 178.13 | 178.13 | - |
| 15 mar 2024 | 177.61 | 177.61 | 177.61 | 177.61 | 177.61 | - |
| 14 mar 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | - |
| 13 mar 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | - |
| 12 mar 2024 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | - |
| 11 mar 2024 | 179.01 | 179.01 | 179.01 | 179.01 | 179.01 | - |
| 08 mar 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 178.27 | - |
| 07 mar 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
| 06 mar 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
| 05 mar 2024 | 178.28 | 178.28 | 178.28 | 178.28 | 178.28 | - |
| 04 mar 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | - |
| 01 mar 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 177.42 | - |
| 29 feb 2024 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | - |
| 28 feb 2024 | 176.31 | 176.31 | 176.31 | 176.31 | 176.31 | - |
| 27 feb 2024 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | - |
| 26 feb 2024 | 176.47 | 176.47 | 176.47 | 176.47 | 176.47 | - |
| 23 feb 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | - |
| 15 feb 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
| 14 feb 2024 | 176.41 | 176.41 | 176.41 | 176.41 | 176.41 | - |
| 13 feb 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
| 12 feb 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
| 09 feb 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
| 08 feb 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | - |
| 07 feb 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
| 06 feb 2024 | 175.42 | 175.42 | 175.42 | 175.42 | 175.42 | - |
| 05 feb 2024 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | - |
| 02 feb 2024 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | - |
| 01 feb 2024 | 175.23 | 175.23 | 175.23 | 175.23 | 175.23 | - |
| 31 ene 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.91 | - |
| 30 ene 2024 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | - |
| 29 ene 2024 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | - |
| 26 ene 2024 | 175.47 | 175.47 | 175.47 | 175.47 | 175.47 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | - |
| 23 ene 2024 | 174.87 | 174.87 | 174.87 | 174.87 | 174.87 | - |
| 22 ene 2024 | 174.49 | 174.49 | 174.49 | 174.49 | 174.49 | - |
| 19 ene 2024 | 173.97 | 173.97 | 173.97 | 173.97 | 173.97 | - |
| 18 ene 2024 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | - |
| 17 ene 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | - |
| 16 ene 2024 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | - |
| 15 ene 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
| 12 ene 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
| 11 ene 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | - |
| *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.