SWC AST Aktien Responsible Europa GT CHF (0P00012DKS.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | - |
| 30 may 2024 | 176.67 | 176.67 | 176.67 | 176.67 | 176.67 | - |
| 29 may 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
| 28 may 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | - |
| 23 may 2024 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
| 22 may 2024 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | - |
| 21 may 2024 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | - |
| 17 may 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
| 16 may 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
| 15 may 2024 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | - |
| 14 may 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
| 13 may 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
| 10 may 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 08 may 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | - |
| 07 may 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | - |
| 02 may 2024 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | - |
| 30 abr 2024 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | - |
| 29 abr 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | - |
| 26 abr 2024 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | - |
| 25 abr 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | - |
| 24 abr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| 23 abr 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
| 22 abr 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - |
| 19 abr 2024 | 166.03 | 166.03 | 166.03 | 166.03 | 166.03 | - |
| 18 abr 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
| 17 abr 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
| 16 abr 2024 | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | - |
| 15 abr 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
| 12 abr 2024 | 167.18 | 167.18 | 167.18 | 167.18 | 167.18 | - |
| 11 abr 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | - |
| 10 abr 2024 | 169.69 | 169.69 | 169.69 | 169.69 | 169.69 | - |
| 09 abr 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
| 08 abr 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | - |
| 05 abr 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | - |
| 04 abr 2024 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | - |
| 03 abr 2024 | 169.13 | 169.13 | 169.13 | 169.13 | 169.13 | - |
| 02 abr 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | - |
| 28 mar 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | - |
| 27 mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
| 26 mar 2024 | 168.09 | 168.09 | 168.09 | 168.09 | 168.09 | - |
| 25 mar 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
| 22 mar 2024 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | - |
| 21 mar 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
| 20 mar 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| 19 mar 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
| 18 mar 2024 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | - |
| 15 mar 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
| 14 mar 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
| 13 mar 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
| 12 mar 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | - |
| 11 mar 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
| 08 mar 2024 | 161.86 | 161.86 | 161.86 | 161.86 | 161.86 | - |
| 07 mar 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
| 06 mar 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
| 05 mar 2024 | 159.31 | 159.31 | 159.31 | 159.31 | 159.31 | - |
| 04 mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 01 mar 2024 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | - |
| 29 feb 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
| 28 feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
| 27 feb 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 26 feb 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
| 23 feb 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
| 22 feb 2024 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | - |
| 21 feb 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
| 20 feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
| 19 feb 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
| 16 feb 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
| 15 feb 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
| 14 feb 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | - |
| 13 feb 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
| 12 feb 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
| 09 feb 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
| 08 feb 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.94 | - |
| 07 feb 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 06 feb 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | - |
| 05 feb 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | - |
| 02 feb 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | - |
| 01 feb 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
| 31 ene 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
| 30 ene 2024 | 153.21 | 153.21 | 153.21 | 153.21 | 153.21 | - |
| 29 ene 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
| 26 ene 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
| 23 ene 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 22 ene 2024 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | - |
| 19 ene 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| 18 ene 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | - |
| 17 ene 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 16 ene 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 15 ene 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
| 12 ene 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
| 11 ene 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| 10 ene 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
| 09 ene 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
| *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.