CSIF (CH) I Bd Gov Glb ex CHF B ZB (0P0000A2DS.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 670.99 | 670.99 | 670.99 | 670.99 | 670.99 | - |
| 15 may 2024 | 671.19 | 671.19 | 671.19 | 671.19 | 671.19 | - |
| 14 may 2024 | 667.02 | 667.02 | 667.02 | 667.02 | 667.02 | - |
| 13 may 2024 | 666.67 | 666.67 | 666.67 | 666.67 | 666.67 | - |
| 10 may 2024 | 666.41 | 666.41 | 666.41 | 666.41 | 666.41 | - |
| 08 may 2024 | 667.97 | 667.97 | 667.97 | 667.97 | 667.97 | - |
| 07 may 2024 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | - |
| 06 may 2024 | 666.77 | 666.77 | 666.77 | 666.77 | 666.77 | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 667.62 | 667.62 | 667.62 | 667.62 | 667.62 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 664.31 | 664.31 | 664.31 | 664.31 | 664.31 | - |
| 26 abr 2024 | 663.91 | 663.91 | 663.91 | 663.91 | 663.91 | - |
| 25 abr 2024 | 663.52 | 663.52 | 663.52 | 663.52 | 663.52 | - |
| 24 abr 2024 | 664.80 | 664.80 | 664.80 | 664.80 | 664.80 | - |
| 23 abr 2024 | 664.96 | 664.96 | 664.96 | 664.96 | 664.96 | - |
| 22 abr 2024 | 664.30 | 664.30 | 664.30 | 664.30 | 664.30 | - |
| 19 abr 2024 | 663.25 | 663.25 | 663.25 | 663.25 | 663.25 | - |
| 18 abr 2024 | 664.46 | 664.46 | 664.46 | 664.46 | 664.46 | - |
| 17 abr 2024 | 665.41 | 665.41 | 665.41 | 665.41 | 665.41 | - |
| 16 abr 2024 | 663.48 | 663.48 | 663.48 | 663.48 | 663.48 | - |
| 16 abr 2024 | 4.347655 Dividendo | |||||
| 15 abr 2024 | 670.84 | 670.84 | 670.84 | 670.84 | 666.49 | - |
| 12 abr 2024 | 672.04 | 672.04 | 672.04 | 672.04 | 667.68 | - |
| 11 abr 2024 | 671.24 | 671.24 | 671.24 | 671.24 | 666.89 | - |
| 10 abr 2024 | 675.05 | 675.05 | 675.05 | 675.05 | 670.68 | - |
| 09 abr 2024 | 676.16 | 676.16 | 676.16 | 676.16 | 671.78 | - |
| 08 abr 2024 | 674.67 | 674.67 | 674.67 | 674.67 | 670.30 | - |
| 05 abr 2024 | 672.76 | 672.76 | 672.76 | 672.76 | 668.40 | - |
| 04 abr 2024 | 677.81 | 677.81 | 677.81 | 677.81 | 673.42 | - |
| 03 abr 2024 | 675.76 | 675.76 | 675.76 | 675.76 | 671.38 | - |
| 02 abr 2024 | 674.65 | 674.65 | 674.65 | 674.65 | 670.28 | - |
| 28 mar 2024 | 676.28 | 676.28 | 676.28 | 676.28 | 671.90 | - |
| 27 mar 2024 | 680.56 | 680.56 | 680.56 | 680.56 | 676.15 | - |
| 26 mar 2024 | 676.76 | 676.76 | 676.76 | 676.76 | 672.37 | - |
| 25 mar 2024 | 673.02 | 673.02 | 673.02 | 673.02 | 668.66 | - |
| 22 mar 2024 | 673.59 | 673.59 | 673.59 | 673.59 | 669.22 | - |
| 21 mar 2024 | 673.66 | 673.66 | 673.66 | 673.66 | 669.29 | - |
| 20 mar 2024 | 667.16 | 667.16 | 667.16 | 667.16 | 662.84 | - |
| 19 mar 2024 | 664.90 | 664.90 | 664.90 | 664.90 | 660.59 | - |
| 18 mar 2024 | 663.92 | 663.92 | 663.92 | 663.92 | 659.62 | - |
| 15 mar 2024 | 661.98 | 661.98 | 661.98 | 661.98 | 657.69 | - |
| 14 mar 2024 | 663.08 | 663.08 | 663.08 | 663.08 | 658.78 | - |
| 13 mar 2024 | 663.46 | 663.46 | 663.46 | 663.46 | 659.16 | - |
| 12 mar 2024 | 664.00 | 664.00 | 664.00 | 664.00 | 659.70 | - |
| 11 mar 2024 | 665.87 | 665.87 | 665.87 | 665.87 | 661.55 | - |
| 08 mar 2024 | 665.39 | 665.39 | 665.39 | 665.39 | 661.08 | - |
| 07 mar 2024 | 666.03 | 666.03 | 666.03 | 666.03 | 661.71 | - |
| 06 mar 2024 | 666.05 | 666.05 | 666.05 | 666.05 | 661.73 | - |
| 05 mar 2024 | 664.96 | 664.96 | 664.96 | 664.96 | 660.65 | - |
| 04 mar 2024 | 662.86 | 662.86 | 662.86 | 662.86 | 658.56 | - |
| 01 mar 2024 | 663.07 | 663.07 | 663.07 | 663.07 | 658.77 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 656.30 | 656.30 | 656.30 | 656.30 | 652.05 | - |
| 27 feb 2024 | 655.70 | 655.70 | 655.70 | 655.70 | 651.45 | - |
| 26 feb 2024 | 657.48 | 657.48 | 657.48 | 657.48 | 653.22 | - |
| 23 feb 2024 | 658.17 | 658.17 | 658.17 | 658.17 | 653.90 | - |
| 22 feb 2024 | 656.58 | 656.58 | 656.58 | 656.58 | 652.32 | - |
| 21 feb 2024 | 655.36 | 655.36 | 655.36 | 655.36 | 651.11 | - |
| 20 feb 2024 | 657.00 | 657.00 | 657.00 | 657.00 | 652.74 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 654.09 | 654.09 | 654.09 | 654.09 | 649.85 | - |
| 15 feb 2024 | 655.16 | 655.16 | 655.16 | 655.16 | 650.91 | - |
| 14 feb 2024 | 657.12 | 657.12 | 657.12 | 657.12 | 652.86 | - |
| 13 feb 2024 | 655.67 | 655.67 | 655.67 | 655.67 | 651.42 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 652.43 | 652.43 | 652.43 | 652.43 | 648.20 | - |
| 08 feb 2024 | 652.38 | 652.38 | 652.38 | 652.38 | 648.15 | - |
| 07 feb 2024 | 652.80 | 652.80 | 652.80 | 652.80 | 648.57 | - |
| 06 feb 2024 | 651.63 | 651.63 | 651.63 | 651.63 | 647.41 | - |
| 05 feb 2024 | 649.69 | 649.69 | 649.69 | 649.69 | 645.48 | - |
| 02 feb 2024 | 651.25 | 651.25 | 651.25 | 651.25 | 647.03 | - |
| 01 feb 2024 | 654.32 | 654.32 | 654.32 | 654.32 | 650.08 | - |
| 31 ene 2024 | 650.08 | 650.08 | 650.08 | 650.08 | 645.87 | - |
| 30 ene 2024 | 649.23 | 649.23 | 649.23 | 649.23 | 645.02 | - |
| 29 ene 2024 | 648.96 | 648.96 | 648.96 | 648.96 | 644.75 | - |
| 26 ene 2024 | 647.22 | 647.22 | 647.22 | 647.22 | 643.03 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 647.63 | 647.63 | 647.63 | 647.63 | 643.43 | - |
| 23 ene 2024 | 652.48 | 652.48 | 652.48 | 652.48 | 648.25 | - |
| 22 ene 2024 | 653.58 | 653.58 | 653.58 | 653.58 | 649.34 | - |
| 19 ene 2024 | 651.41 | 651.41 | 651.41 | 651.41 | 647.19 | - |
| 18 ene 2024 | 650.65 | 650.65 | 650.65 | 650.65 | 646.43 | - |
| 17 ene 2024 | 650.87 | 650.87 | 650.87 | 650.87 | 646.65 | - |
| 16 ene 2024 | 648.61 | 648.61 | 648.61 | 648.61 | 644.41 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 647.90 | 647.90 | 647.90 | 647.90 | 643.70 | - |
| 11 ene 2024 | 648.34 | 648.34 | 648.34 | 648.34 | 644.14 | - |
| 10 ene 2024 | 645.14 | 645.14 | 645.14 | 645.14 | 640.96 | - |
| 09 ene 2024 | 646.09 | 646.09 | 646.09 | 646.09 | 641.90 | - |
| 08 ene 2024 | 643.76 | 643.76 | 643.76 | 643.76 | 639.59 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 647.51 | 647.51 | 647.51 | 647.51 | 643.31 | - |
| 28 dic 2023 | 646.65 | 646.65 | 646.65 | 646.65 | 642.46 | - |
| 27 dic 2023 | 654.51 | 654.51 | 654.51 | 654.51 | 650.27 | - |
| 22 dic 2023 | 656.71 | 656.71 | 656.71 | 656.71 | 652.45 | - |
| 21 dic 2023 | 657.73 | 657.73 | 657.73 | 657.73 | 653.47 | - |
| *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.