U.S. markets open in 4 hours 34 minutes
F S&P 500
5,365.50 -0.50 (-0.01%) F Dow Jones
38,856.00 -28.00 (-0.07%) F Nasdaq
19,093.00 +18.75 (+0.10%) E-mini Russell 2000 Index Futur
2,060.60 -8.10 (-0.39%) Petróleo
74.67 +0.60 (+0.81%) Oro
2,381.10 +5.60 (+0.24%)
UBS (CH) IF Glb Corp Bds Pas CHFH II I-X (0P0000W4GO.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:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 943.90 | 943.90 | 943.90 | 943.90 | 943.90 | - |
| 03 jun 2024 | 940.79 | 940.79 | 940.79 | 940.79 | 940.79 | - |
| 31 may 2024 | 936.65 | 936.65 | 936.65 | 936.65 | 936.65 | - |
| 30 may 2024 | 933.68 | 933.68 | 933.68 | 933.68 | 933.68 | - |
| 29 may 2024 | 930.80 | 930.80 | 930.80 | 930.80 | 930.80 | - |
| 28 may 2024 | 934.50 | 934.50 | 934.50 | 934.50 | 934.50 | - |
| 27 may 2024 | 937.49 | 937.49 | 937.49 | 937.49 | 937.49 | - |
| 24 may 2024 | 937.42 | 937.42 | 937.42 | 937.42 | 937.42 | - |
| 23 may 2024 | 936.72 | 936.72 | 936.72 | 936.72 | 936.72 | - |
| 22 may 2024 | 939.36 | 939.36 | 939.36 | 939.36 | 939.36 | - |
| 21 may 2024 | 940.51 | 940.51 | 940.51 | 940.51 | 940.51 | - |
| 17 may 2024 | 940.11 | 940.11 | 940.11 | 940.11 | 940.11 | - |
| 16 may 2024 | 942.37 | 942.37 | 942.37 | 942.37 | 942.37 | - |
| 15 may 2024 | 942.80 | 942.80 | 942.80 | 942.80 | 942.80 | - |
| 14 may 2024 | 937.50 | 937.50 | 937.50 | 937.50 | 937.50 | - |
| 13 may 2024 | 936.48 | 936.48 | 936.48 | 936.48 | 936.48 | - |
| 10 may 2024 | 936.15 | 936.15 | 936.15 | 936.15 | 936.15 | - |
| 08 may 2024 | 937.53 | 937.53 | 937.53 | 937.53 | 937.53 | - |
| 07 may 2024 | 939.14 | 939.14 | 939.14 | 939.14 | 939.14 | - |
| 06 may 2024 | 937.34 | 937.34 | 937.34 | 937.34 | 937.34 | - |
| 03 may 2024 | 935.88 | 935.88 | 935.88 | 935.88 | 935.88 | - |
| 02 may 2024 | 931.71 | 931.71 | 931.71 | 931.71 | 931.71 | - |
| 30 abr 2024 | 926.81 | 926.81 | 926.81 | 926.81 | 926.81 | - |
| 29 abr 2024 | 930.08 | 930.08 | 930.08 | 930.08 | 930.08 | - |
| 26 abr 2024 | 927.36 | 927.36 | 927.36 | 927.36 | 927.36 | - |
| 25 abr 2024 | 925.08 | 925.08 | 925.08 | 925.08 | 925.08 | - |
| 24 abr 2024 | 927.66 | 927.66 | 927.66 | 927.66 | 927.66 | - |
| 23 abr 2024 | 930.22 | 930.22 | 930.22 | 930.22 | 930.22 | - |
| 22 abr 2024 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | - |
| 19 abr 2024 | 928.32 | 928.32 | 928.32 | 928.32 | 928.32 | - |
| 18 abr 2024 | 927.79 | 927.79 | 927.79 | 927.79 | 927.79 | - |
| 17 abr 2024 | 929.34 | 929.34 | 929.34 | 929.34 | 929.34 | - |
| 16 abr 2024 | 926.06 | 926.06 | 926.06 | 926.06 | 926.06 | - |
| 15 abr 2024 | 929.85 | 929.85 | 929.85 | 929.85 | 929.85 | - |
| 12 abr 2024 | 935.49 | 935.49 | 935.49 | 935.49 | 935.49 | - |
| 11 abr 2024 | 933.24 | 933.24 | 933.24 | 933.24 | 933.24 | - |
| 10 abr 2024 | 934.77 | 934.77 | 934.77 | 934.77 | 934.77 | - |
| 09 abr 2024 | 942.72 | 942.72 | 942.72 | 942.72 | 942.72 | - |
| 08 abr 2024 | 939.42 | 939.42 | 939.42 | 939.42 | 939.42 | - |
| 05 abr 2024 | 940.19 | 940.19 | 940.19 | 940.19 | 940.19 | - |
| 04 abr 2024 | 944.27 | 944.27 | 944.27 | 944.27 | 944.27 | - |
| 03 abr 2024 | 941.79 | 941.79 | 941.79 | 941.79 | 941.79 | - |
| 02 abr 2024 | 941.06 | 941.06 | 941.06 | 941.06 | 941.06 | - |
| 28 mar 2024 | 947.93 | 947.93 | 947.93 | 947.93 | 947.93 | - |
| 27 mar 2024 | 947.64 | 947.64 | 947.64 | 947.64 | 947.64 | - |
| 26 mar 2024 | 945.01 | 945.01 | 945.01 | 945.01 | 945.01 | - |
| 25 mar 2024 | 944.66 | 944.66 | 944.66 | 944.66 | 944.66 | - |
| 22 mar 2024 | 946.96 | 946.96 | 946.96 | 946.96 | 946.96 | - |
| 21 mar 2024 | 943.99 | 943.99 | 943.99 | 943.99 | 943.99 | - |
| 20 mar 2024 | 942.49 | 942.49 | 942.49 | 942.49 | 942.49 | - |
| 19 mar 2024 | 941.59 | 941.59 | 941.59 | 941.59 | 941.59 | - |
| 18 mar 2024 | 940.03 | 940.03 | 940.03 | 940.03 | 940.03 | - |
| 15 mar 2024 | 940.43 | 940.43 | 940.43 | 940.43 | 940.43 | - |
| 14 mar 2024 | 941.23 | 941.23 | 941.23 | 941.23 | 941.23 | - |
| 13 mar 2024 | 945.44 | 945.44 | 945.44 | 945.44 | 945.44 | - |
| 12 mar 2024 | 946.08 | 946.08 | 946.08 | 946.08 | 946.08 | - |
| 11 mar 2024 | 947.90 | 947.90 | 947.90 | 947.90 | 947.90 | - |
| 08 mar 2024 | 948.57 | 948.57 | 948.57 | 948.57 | 948.57 | - |
| 07 mar 2024 | 947.03 | 947.03 | 947.03 | 947.03 | 947.03 | - |
| 06 mar 2024 | 945.59 | 945.59 | 945.59 | 945.59 | 945.59 | - |
| 05 mar 2024 | 944.36 | 944.36 | 944.36 | 944.36 | 944.36 | - |
| 04 mar 2024 | 940.91 | 940.91 | 940.91 | 940.91 | 940.91 | - |
| 01 mar 2024 | 941.57 | 941.57 | 941.57 | 941.57 | 941.57 | - |
| 29 feb 2024 | 939.29 | 939.29 | 939.29 | 939.29 | 939.29 | - |
| 28 feb 2024 | 937.83 | 937.83 | 937.83 | 937.83 | 937.83 | - |
| 27 feb 2024 | 937.24 | 937.24 | 937.24 | 937.24 | 937.24 | - |
| 26 feb 2024 | 939.06 | 939.06 | 939.06 | 939.06 | 939.06 | - |
| 23 feb 2024 | 941.18 | 941.18 | 941.18 | 941.18 | 941.18 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 937.50 | 937.50 | 937.50 | 937.50 | 937.50 | - |
| 20 feb 2024 | 939.47 | 939.47 | 939.47 | 939.47 | 939.47 | - |
| 19 feb 2024 | 937.70 | 937.70 | 937.70 | 937.70 | 937.70 | - |
| 16 feb 2024 | 937.82 | 937.82 | 937.82 | 937.82 | 937.82 | - |
| 15 feb 2024 | 940.17 | 940.17 | 940.17 | 940.17 | 940.17 | - |
| 14 feb 2024 | 937.74 | 937.74 | 937.74 | 937.74 | 937.74 | - |
| 13 feb 2024 | 935.10 | 935.10 | 935.10 | 935.10 | 935.10 | - |
| 12 feb 2024 | 941.31 | 941.31 | 941.31 | 941.31 | 941.31 | - |
| 09 feb 2024 | 941.16 | 941.16 | 941.16 | 941.16 | 941.16 | - |
| 08 feb 2024 | 942.59 | 942.59 | 942.59 | 942.59 | 942.59 | - |
| 07 feb 2024 | 945.28 | 945.28 | 945.28 | 945.28 | 945.28 | - |
| 06 feb 2024 | 946.32 | 946.32 | 946.32 | 946.32 | 946.32 | - |
| 05 feb 2024 | 942.74 | 942.74 | 942.74 | 942.74 | 942.74 | - |
| 02 feb 2024 | 948.99 | 948.99 | 948.99 | 948.99 | 948.99 | - |
| 01 feb 2024 | 955.99 | 955.99 | 955.99 | 955.99 | 955.99 | - |
| 01 feb 2024 | 11.4135 Dividendo | |||||
| 31 ene 2024 | 964.31 | 964.31 | 964.31 | 964.31 | 952.90 | - |
| 30 ene 2024 | 959.98 | 959.98 | 959.98 | 959.98 | 948.62 | - |
| 29 ene 2024 | 959.77 | 959.77 | 959.77 | 959.77 | 948.41 | - |
| 26 ene 2024 | 956.66 | 956.66 | 956.66 | 956.66 | 945.34 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 953.18 | 953.18 | 953.18 | 953.18 | 941.90 | - |
| 23 ene 2024 | 953.97 | 953.97 | 953.97 | 953.97 | 942.68 | - |
| 22 ene 2024 | 956.16 | 956.16 | 956.16 | 956.16 | 944.84 | - |
| 19 ene 2024 | 954.04 | 954.04 | 954.04 | 954.04 | 942.75 | - |
| 18 ene 2024 | 953.76 | 953.76 | 953.76 | 953.76 | 942.47 | - |
| 17 ene 2024 | 954.15 | 954.15 | 954.15 | 954.15 | 942.86 | - |
| 16 ene 2024 | 957.54 | 957.54 | 957.54 | 957.54 | 946.21 | - |
| 15 ene 2024 | 962.72 | 962.72 | 962.72 | 962.72 | 951.33 | - |
| *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.