U.S. markets open in 6 hours 41 minutes
F S&P 500
5,355.50 +27.50 (+0.52%) F Dow Jones
39,821.00 +38.00 (+0.10%) F Nasdaq
18,934.00 +147.25 (+0.78%) E-mini Russell 2000 Index Futur
2,093.10 +4.00 (+0.19%) Petróleo
77.24 -0.33 (-0.43%) Oro
2,367.30 -25.60 (-1.07%)
Avadis AST Aktien Welt Indexiert 2 (0P0000JCZK.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 363,249.53 | 363,249.53 | 363,249.53 | 363,249.53 | 363,249.53 | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 357,156.22 | 357,156.22 | 357,156.22 | 357,156.22 | 357,156.22 | - |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 353,821.16 | 353,821.16 | 353,821.16 | 353,821.16 | 353,821.16 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 347,549.88 | 347,549.88 | 347,549.88 | 347,549.88 | 347,549.88 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 346,587.47 | 346,587.47 | 346,587.47 | 346,587.47 | 346,587.47 | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 344,898.34 | 344,898.34 | 344,898.34 | 344,898.34 | 344,898.34 | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 353,279.09 | 353,279.09 | 353,279.09 | 353,279.09 | 353,279.09 | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | 353,295.47 | 353,295.47 | 353,295.47 | 353,295.47 | 353,295.47 | - |
| 28 mar 2024 | 354,483.06 | 354,483.06 | 354,483.06 | 354,483.06 | 354,483.06 | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 352,748.38 | 352,748.38 | 352,748.38 | 352,748.38 | 352,748.38 | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 344,771.19 | 344,771.19 | 344,771.19 | 344,771.19 | 344,771.19 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | 340,976.13 | 340,976.13 | 340,976.13 | 340,976.13 | 340,976.13 | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 336,587.84 | 336,587.84 | 336,587.84 | 336,587.84 | 336,587.84 | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 335,832.56 | 335,832.56 | 335,832.56 | 335,832.56 | 335,832.56 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 334,661.41 | 334,661.41 | 334,661.41 | 334,661.41 | 334,661.41 | - |
| 26 feb 2024 | - | - | - | - | - | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | - | - | - | - | - | - |
| 20 feb 2024 | 328,923.53 | 328,923.53 | 328,923.53 | 328,923.53 | 328,923.53 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | - | - | - | - | - | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 327,872.03 | 327,872.03 | 327,872.03 | 327,872.03 | 327,872.03 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 322,045.13 | 322,045.13 | 322,045.13 | 322,045.13 | 322,045.13 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 313,251.91 | 313,251.91 | 313,251.91 | 313,251.91 | 313,251.91 | - |
| 30 ene 2024 | 318,368.56 | 318,368.56 | 318,368.56 | 318,368.56 | 318,368.56 | - |
| 29 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 316,872.13 | 316,872.13 | 316,872.13 | 316,872.13 | 316,872.13 | - |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | - | - | - | - | - | - |
| 16 ene 2024 | 308,078.63 | 308,078.63 | 308,078.63 | 308,078.63 | 308,078.63 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | - | - | - | - | - | - |
| 11 ene 2024 | - | - | - | - | - | - |
| 10 ene 2024 | - | - | - | - | - | - |
| 09 ene 2024 | 305,336.19 | 305,336.19 | 305,336.19 | 305,336.19 | 305,336.19 | - |
| 08 ene 2024 | - | - | - | - | - | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | 301,169.59 | 301,169.59 | 301,169.59 | 301,169.59 | 301,169.59 | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | - | - | - | - | - | - |
| 27 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 307,000.78 | 307,000.78 | 307,000.78 | 307,000.78 | 307,000.78 | - |
| *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.