U.S. markets open in 1 hour 1 minute
F S&P 500
5,535.50 +1.25 (+0.02%) F Dow Jones
39,671.00 +88.00 (+0.22%) F Nasdaq
19,952.00 -30.75 (-0.15%) E-mini Russell 2000 Index Futur
2,047.40 +4.00 (+0.20%) Petróleo
80.89 +0.16 (+0.20%) Oro
2,338.70 +7.50 (+0.32%)
SWC AST Avant BVG Resp Portf 45 GT CHF (0P00011IKH.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 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 | - | - | - | - | - | - |
| 20 jun 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 169.07 | 169.07 | 169.07 | 169.07 | 169.07 | - |
| 17 jun 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | - |
| 14 jun 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | - |
| 13 jun 2024 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
| 12 jun 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | - |
| 11 jun 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
| 10 jun 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 07 jun 2024 | 168.91 | 168.91 | 168.91 | 168.91 | 168.91 | - |
| 06 jun 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 05 jun 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
| 04 jun 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
| 03 jun 2024 | 168.03 | 168.03 | 168.03 | 168.03 | 168.03 | - |
| 31 may 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
| 30 may 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.75 | - |
| 29 may 2024 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | - |
| 28 may 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
| 23 may 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - |
| 22 may 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
| 21 may 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 17 may 2024 | 168.43 | 168.43 | 168.43 | 168.43 | 168.43 | - |
| 16 may 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
| 15 may 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | - |
| 14 may 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
| 13 may 2024 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | - |
| 10 may 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
| 08 may 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
| 07 may 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
| 06 may 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
| 03 may 2024 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | - |
| 02 may 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
| 30 abr 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
| 29 abr 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 165.27 | - |
| 26 abr 2024 | 165.41 | 165.41 | 165.41 | 165.41 | 165.41 | - |
| 25 abr 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
| 24 abr 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
| 23 abr 2024 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | - |
| 22 abr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 19 abr 2024 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | - |
| 18 abr 2024 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | - |
| 17 abr 2024 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | - |
| 16 abr 2024 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | - |
| 15 abr 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | - |
| 12 abr 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| 11 abr 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| 10 abr 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
| 09 abr 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | - |
| 08 abr 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | - |
| 05 abr 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| 04 abr 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 03 abr 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 02 abr 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
| 28 mar 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| 27 mar 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | - |
| 26 mar 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
| 25 mar 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | - |
| 22 mar 2024 | 166.53 | 166.53 | 166.53 | 166.53 | 166.53 | - |
| 21 mar 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 20 mar 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | - |
| 19 mar 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
| 18 mar 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 164.03 | - |
| 15 mar 2024 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - |
| 14 mar 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | - |
| 13 mar 2024 | 164.51 | 164.51 | 164.51 | 164.51 | 164.51 | - |
| 12 mar 2024 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | - |
| 11 mar 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
| 08 mar 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
| 07 mar 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| 06 mar 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
| 05 mar 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
| 04 mar 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
| 01 mar 2024 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | - |
| 29 feb 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
| 28 feb 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - |
| 27 feb 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | - |
| 26 feb 2024 | 162.72 | 162.72 | 162.72 | 162.72 | 162.72 | - |
| 23 feb 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
| 15 feb 2024 | 161.87 | 161.87 | 161.87 | 161.87 | 161.87 | - |
| 14 feb 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
| 13 feb 2024 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - |
| 12 feb 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - |
| 09 feb 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
| 08 feb 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 07 feb 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
| 06 feb 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
| 05 feb 2024 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - |
| 02 feb 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
| 01 feb 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | - |
| 31 ene 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
| 30 ene 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
| *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.