U.S. markets open in 8 hours 3 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,914.00 +70.00 (+0.18%) F Nasdaq
19,803.00 +52.25 (+0.26%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,339.50 -4.90 (-0.21%)
SWC AST Avant BVG Resp Portf 15 GT CHF (0P00011IKF.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 20 jun 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 17 jun 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
| 14 jun 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
| 13 jun 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 12 jun 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 11 jun 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 10 jun 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 07 jun 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| 06 jun 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 05 jun 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
| 04 jun 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
| 03 jun 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
| 31 may 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 30 may 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
| 29 may 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
| 28 may 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
| 23 may 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 22 may 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
| 21 may 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 17 may 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 16 may 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 15 may 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 14 may 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 13 may 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 10 may 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 08 may 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
| 07 may 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
| 06 may 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
| 03 may 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 02 may 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
| 30 abr 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
| 29 abr 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
| 26 abr 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
| 25 abr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 24 abr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 23 abr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 22 abr 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 19 abr 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 18 abr 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 17 abr 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
| 16 abr 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
| 15 abr 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
| 12 abr 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
| 11 abr 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
| 10 abr 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 09 abr 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 08 abr 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 05 abr 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
| 04 abr 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
| 03 abr 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
| 02 abr 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 28 mar 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
| 27 mar 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
| 26 mar 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
| 25 mar 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 22 mar 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 21 mar 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 20 mar 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| 19 mar 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 18 mar 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
| 15 mar 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
| 14 mar 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
| 13 mar 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
| 12 mar 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| 11 mar 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| 08 mar 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
| 07 mar 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
| 06 mar 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| 05 mar 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
| 04 mar 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
| 01 mar 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
| 29 feb 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | - |
| 28 feb 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
| 27 feb 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
| 26 feb 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
| 23 feb 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 15 feb 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
| 14 feb 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
| 13 feb 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 12 feb 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| 09 feb 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 08 feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 07 feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 06 feb 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
| 05 feb 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 02 feb 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 01 feb 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| 31 ene 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
| 30 ene 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
| *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.