RFP Swiss Equity Equal-Weighted (0P000184TO.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | - |
| 06 may 2024 | 182.43 | 182.43 | 182.43 | 182.43 | 182.43 | - |
| 03 may 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
| 02 may 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - |
| 30 abr 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | - |
| 29 abr 2024 | 181.37 | 181.37 | 181.37 | 181.37 | 181.37 | - |
| 26 abr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 25 abr 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | - |
| 25 abr 2024 | 0.86 Dividendo | |||||
| 24 abr 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 179.74 | - |
| 23 abr 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.03 | - |
| 22 abr 2024 | 179.72 | 179.72 | 179.72 | 179.72 | 178.86 | - |
| 19 abr 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 178.87 | - |
| 18 abr 2024 | 180.59 | 180.59 | 180.59 | 180.59 | 179.73 | - |
| 17 abr 2024 | 180.49 | 180.49 | 180.49 | 180.49 | 179.63 | - |
| 16 abr 2024 | 180.83 | 180.83 | 180.83 | 180.83 | 179.97 | - |
| 15 abr 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.11 | - |
| 12 abr 2024 | 182.39 | 182.39 | 182.39 | 182.39 | 181.52 | - |
| 11 abr 2024 | 183.53 | 183.53 | 183.53 | 183.53 | 182.66 | - |
| 10 abr 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.10 | - |
| 09 abr 2024 | 184.22 | 184.22 | 184.22 | 184.22 | 183.34 | - |
| 08 abr 2024 | 185.27 | 185.27 | 185.27 | 185.27 | 184.39 | - |
| 05 abr 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 183.50 | - |
| 04 abr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.82 | - |
| 03 abr 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 183.77 | - |
| 02 abr 2024 | 183.46 | 183.46 | 183.46 | 183.46 | 182.59 | - |
| 28 mar 2024 | 186.03 | 186.03 | 186.03 | 186.03 | 185.14 | - |
| 27 mar 2024 | 185.11 | 185.11 | 185.11 | 185.11 | 184.23 | - |
| 26 mar 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 182.86 | - |
| 25 mar 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 183.32 | - |
| 22 mar 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 182.35 | - |
| 21 mar 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.09 | - |
| 20 mar 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.03 | - |
| 19 mar 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 179.32 | - |
| 18 mar 2024 | 180.54 | 180.54 | 180.54 | 180.54 | 179.68 | - |
| 15 mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.03 | - |
| 14 mar 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 180.73 | - |
| 13 mar 2024 | 181.71 | 181.71 | 181.71 | 181.71 | 180.84 | - |
| 12 mar 2024 | 180.99 | 180.99 | 180.99 | 180.99 | 180.13 | - |
| 11 mar 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 178.41 | - |
| 08 mar 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 179.15 | - |
| 07 mar 2024 | 179.48 | 179.48 | 179.48 | 179.48 | 178.63 | - |
| 06 mar 2024 | 177.97 | 177.97 | 177.97 | 177.97 | 177.12 | - |
| 05 mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.16 | - |
| 04 mar 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 177.32 | - |
| 01 mar 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.10 | - |
| 29 feb 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 176.67 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 177.89 | - |
| 26 feb 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 177.32 | - |
| 23 feb 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 177.89 | - |
| 22 feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.25 | - |
| 21 feb 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.09 | - |
| 20 feb 2024 | 176.94 | 176.94 | 176.94 | 176.94 | 176.10 | - |
| 19 feb 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 177.23 | - |
| 16 feb 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 177.20 | - |
| 15 feb 2024 | 177.41 | 177.41 | 177.41 | 177.41 | 176.57 | - |
| 14 feb 2024 | 176.92 | 176.92 | 176.92 | 176.92 | 176.08 | - |
| 13 feb 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 174.36 | - |
| 12 feb 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 175.66 | - |
| 09 feb 2024 | 175.06 | 175.06 | 175.06 | 175.06 | 174.23 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 174.03 | 174.03 | 174.03 | 174.03 | 173.20 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 173.61 | 173.61 | 173.61 | 173.61 | 172.78 | - |
| 02 feb 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 172.33 | - |
| 01 feb 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.00 | - |
| 31 ene 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 173.60 | - |
| 30 ene 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.11 | - |
| 29 ene 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.67 | - |
| 26 ene 2024 | 175.09 | 175.09 | 175.09 | 175.09 | 174.26 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 172.32 | - |
| 22 ene 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 172.65 | - |
| 19 ene 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 170.34 | - |
| 18 ene 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 171.25 | - |
| 17 ene 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 170.21 | - |
| 16 ene 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 171.93 | - |
| 15 ene 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 172.21 | - |
| 12 ene 2024 | 174.77 | 174.77 | 174.77 | 174.77 | 173.94 | - |
| 11 ene 2024 | 173.33 | 173.33 | 173.33 | 173.33 | 172.50 | - |
| 10 ene 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 173.34 | - |
| 09 ene 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.15 | - |
| 08 ene 2024 | 175.06 | 175.06 | 175.06 | 175.06 | 174.23 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 177.01 | 177.01 | 177.01 | 177.01 | 176.17 | - |
| 27 dic 2023 | 177.43 | 177.43 | 177.43 | 177.43 | 176.59 | - |
| 22 dic 2023 | 177.02 | 177.02 | 177.02 | 177.02 | 176.18 | - |
| 21 dic 2023 | 176.65 | 176.65 | 176.65 | 176.65 | 175.81 | - |
| 20 dic 2023 | 177.19 | 177.19 | 177.19 | 177.19 | 176.35 | - |
| 19 dic 2023 | 176.24 | 176.24 | 176.24 | 176.24 | 175.40 | - |
| 18 dic 2023 | 176.04 | 176.04 | 176.04 | 176.04 | 175.20 | - |
| 15 dic 2023 | 177.28 | 177.28 | 177.28 | 177.28 | 176.44 | - |
| 14 dic 2023 | 176.68 | 176.68 | 176.68 | 176.68 | 175.84 | - |
| *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.