SWC AST Avant BVG Resp Portf 45 NT CHF (0P000181IW.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
| 17 jun 2024 | 150.93 | 150.93 | 150.93 | 150.93 | 150.93 | - |
| 14 jun 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | - |
| 13 jun 2024 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | - |
| 12 jun 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 11 jun 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
| 10 jun 2024 | 150.16 | 150.16 | 150.16 | 150.16 | 150.16 | - |
| 07 jun 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
| 06 jun 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
| 05 jun 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
| 04 jun 2024 | 149.77 | 149.77 | 149.77 | 149.77 | 149.77 | - |
| 03 jun 2024 | 150.09 | 150.09 | 150.09 | 150.09 | 150.09 | - |
| 31 may 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
| 30 may 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
| 29 may 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| 28 may 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
| 23 may 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| 22 may 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 21 may 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| 17 may 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
| 16 may 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
| 15 may 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
| 14 may 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 13 may 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
| 10 may 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 08 may 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 07 may 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
| 06 may 2024 | 148.37 | 148.37 | 148.37 | 148.37 | 148.37 | - |
| 03 may 2024 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | - |
| 02 may 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
| 30 abr 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
| 29 abr 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | - |
| 26 abr 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
| 25 abr 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
| 24 abr 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
| 23 abr 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 22 abr 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
| 19 abr 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| 18 abr 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | - |
| 17 abr 2024 | 146.27 | 146.27 | 146.27 | 146.27 | 146.27 | - |
| 16 abr 2024 | 145.97 | 145.97 | 145.97 | 145.97 | 145.97 | - |
| 15 abr 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
| 12 abr 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| 11 abr 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 10 abr 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | - |
| 09 abr 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | - |
| 08 abr 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | - |
| 05 abr 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
| 04 abr 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
| 03 abr 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
| 02 abr 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - |
| 28 mar 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 27 mar 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 26 mar 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.11 | - |
| 25 mar 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
| 22 mar 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| 21 mar 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
| 20 mar 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
| 19 mar 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 18 mar 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | - |
| 15 mar 2024 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
| 14 mar 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
| 13 mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| 12 mar 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
| 11 mar 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| 08 mar 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 07 mar 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.97 | - |
| 06 mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| 05 mar 2024 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - |
| 04 mar 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 01 mar 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
| 29 feb 2024 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
| 28 feb 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
| 27 feb 2024 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
| 26 feb 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
| 23 feb 2024 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 20 feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
| 15 feb 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
| 14 feb 2024 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | - |
| 13 feb 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 12 feb 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
| 09 feb 2024 | 143.43 | 143.43 | 143.43 | 143.43 | 143.43 | - |
| 08 feb 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
| 07 feb 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| 06 feb 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
| 05 feb 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
| 02 feb 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
| 01 feb 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| 31 ene 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 30 ene 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
| 29 ene 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
| *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.