U.S. markets closed
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,180.00 +43.00 (+0.11%) F Nasdaq
18,667.00 +31.75 (+0.17%) E-mini Russell 2000 Index Futur
2,108.90 +3.40 (+0.16%) Petróleo
79.77 -0.29 (-0.36%) Oro
2,424.90 +7.50 (+0.31%)
CS (Lux) Systematic Index Growth CHF B (0P0000M0GX.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 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | - |
| 15 may 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
| 14 may 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
| 13 may 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
| 10 may 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
| 08 may 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
| 07 may 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| 06 may 2024 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | - |
| 03 may 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | - |
| 02 may 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
| 26 abr 2024 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
| 25 abr 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | - |
| 24 abr 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | - |
| 23 abr 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
| 22 abr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 19 abr 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
| 18 abr 2024 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | - |
| 17 abr 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 16 abr 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
| 15 abr 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| 12 abr 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
| 11 abr 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
| 10 abr 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
| 09 abr 2024 | 160.17 | 160.17 | 160.17 | 160.17 | 160.17 | - |
| 08 abr 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 05 abr 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
| 04 abr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 03 abr 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.21 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 27 mar 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - |
| 26 mar 2024 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - |
| 25 mar 2024 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | - |
| 22 mar 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
| 21 mar 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | - |
| 20 mar 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | - |
| 19 mar 2024 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
| 18 mar 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
| 15 mar 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
| 14 mar 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - |
| 13 mar 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
| 12 mar 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
| 11 mar 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
| 08 mar 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
| 07 mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 06 mar 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| 05 mar 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | - |
| 04 mar 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
| 01 mar 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 155.19 | 155.19 | 155.19 | 155.19 | 155.19 | - |
| 27 feb 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 26 feb 2024 | 155.91 | 155.91 | 155.91 | 155.91 | 155.91 | - |
| 23 feb 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | - |
| 22 feb 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
| 21 feb 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
| 20 feb 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
| 19 feb 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 16 feb 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 15 feb 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | - |
| 14 feb 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | - |
| 13 feb 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | - |
| 12 feb 2024 | 153.43 | 153.43 | 153.43 | 153.43 | 153.43 | - |
| 09 feb 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
| 02 feb 2024 | 151.91 | 151.91 | 151.91 | 151.91 | 151.91 | - |
| 01 feb 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
| 31 ene 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 151.79 | - |
| 30 ene 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
| 29 ene 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
| 26 ene 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 22 ene 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - |
| 19 ene 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| 18 ene 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
| 17 ene 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 16 ene 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
| 15 ene 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| 12 ene 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
| 11 ene 2024 | 149.37 | 149.37 | 149.37 | 149.37 | 149.37 | - |
| 10 ene 2024 | 149.39 | 149.39 | 149.39 | 149.39 | 149.39 | - |
| 09 ene 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 08 ene 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
| 27 dic 2023 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
| 22 dic 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 21 dic 2023 | 150.63 | 150.63 | 150.63 | 150.63 | 150.63 | - |
| 20 dic 2023 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
| *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.