RFP Swiss & Mid Caps Switzerland CHF B (0P0001ALUR.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 388.32 | 388.32 | 388.32 | 388.32 | 388.32 | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 382.98 | 382.98 | 382.98 | 382.98 | 382.98 | - |
| 06 may 2024 | 381.19 | 381.19 | 381.19 | 381.19 | 381.19 | - |
| 03 may 2024 | 380.41 | 380.41 | 380.41 | 380.41 | 380.41 | - |
| 02 may 2024 | 376.38 | 376.38 | 376.38 | 376.38 | 376.38 | - |
| 30 abr 2024 | 378.12 | 378.12 | 378.12 | 378.12 | 378.12 | - |
| 29 abr 2024 | 381.71 | 381.71 | 381.71 | 381.71 | 381.71 | - |
| 26 abr 2024 | 379.98 | 379.98 | 379.98 | 379.98 | 379.98 | - |
| 25 abr 2024 | 374.83 | 374.83 | 374.83 | 374.83 | 374.83 | - |
| 25 abr 2024 | 1.6 Dividendo | |||||
| 24 abr 2024 | 380.73 | 380.73 | 380.73 | 380.73 | 379.13 | - |
| 23 abr 2024 | 382.80 | 382.80 | 382.80 | 382.80 | 381.19 | - |
| 22 abr 2024 | 379.03 | 379.03 | 379.03 | 379.03 | 377.44 | - |
| 19 abr 2024 | 378.57 | 378.57 | 378.57 | 378.57 | 376.98 | - |
| 18 abr 2024 | 379.95 | 379.95 | 379.95 | 379.95 | 378.35 | - |
| 17 abr 2024 | 378.24 | 378.24 | 378.24 | 378.24 | 376.65 | - |
| 16 abr 2024 | 379.51 | 379.51 | 379.51 | 379.51 | 377.92 | - |
| 15 abr 2024 | 384.54 | 384.54 | 384.54 | 384.54 | 382.92 | - |
| 12 abr 2024 | 380.96 | 380.96 | 380.96 | 380.96 | 379.36 | - |
| 11 abr 2024 | 383.86 | 383.86 | 383.86 | 383.86 | 382.25 | - |
| 10 abr 2024 | 383.63 | 383.63 | 383.63 | 383.63 | 382.02 | - |
| 09 abr 2024 | 384.04 | 384.04 | 384.04 | 384.04 | 382.43 | - |
| 08 abr 2024 | 385.43 | 385.43 | 385.43 | 385.43 | 383.81 | - |
| 05 abr 2024 | 382.71 | 382.71 | 382.71 | 382.71 | 381.10 | - |
| 04 abr 2024 | 383.18 | 383.18 | 383.18 | 383.18 | 381.57 | - |
| 03 abr 2024 | 383.78 | 383.78 | 383.78 | 383.78 | 382.17 | - |
| 02 abr 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 380.69 | - |
| 28 mar 2024 | 389.04 | 389.04 | 389.04 | 389.04 | 387.41 | - |
| 27 mar 2024 | 387.32 | 387.32 | 387.32 | 387.32 | 385.69 | - |
| 26 mar 2024 | 385.73 | 385.73 | 385.73 | 385.73 | 384.11 | - |
| 25 mar 2024 | 386.12 | 386.12 | 386.12 | 386.12 | 384.50 | - |
| 22 mar 2024 | 386.08 | 386.08 | 386.08 | 386.08 | 384.46 | - |
| 21 mar 2024 | 388.78 | 388.78 | 388.78 | 388.78 | 387.15 | - |
| 20 mar 2024 | 384.81 | 384.81 | 384.81 | 384.81 | 383.19 | - |
| 19 mar 2024 | 383.61 | 383.61 | 383.61 | 383.61 | 382.00 | - |
| 18 mar 2024 | 384.38 | 384.38 | 384.38 | 384.38 | 382.76 | - |
| 15 mar 2024 | 385.31 | 385.31 | 385.31 | 385.31 | 383.69 | - |
| 14 mar 2024 | 385.09 | 385.09 | 385.09 | 385.09 | 383.47 | - |
| 13 mar 2024 | 385.76 | 385.76 | 385.76 | 385.76 | 384.14 | - |
| 12 mar 2024 | 384.86 | 384.86 | 384.86 | 384.86 | 383.24 | - |
| 11 mar 2024 | 382.51 | 382.51 | 382.51 | 382.51 | 380.90 | - |
| 08 mar 2024 | 385.85 | 385.85 | 385.85 | 385.85 | 384.23 | - |
| 07 mar 2024 | 384.86 | 384.86 | 384.86 | 384.86 | 383.24 | - |
| 06 mar 2024 | 378.27 | 378.27 | 378.27 | 378.27 | 376.68 | - |
| 05 mar 2024 | 375.35 | 375.35 | 375.35 | 375.35 | 373.77 | - |
| 04 mar 2024 | 378.26 | 378.26 | 378.26 | 378.26 | 376.67 | - |
| 01 mar 2024 | 375.93 | 375.93 | 375.93 | 375.93 | 374.35 | - |
| 29 feb 2024 | 372.96 | 372.96 | 372.96 | 372.96 | 371.39 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 375.34 | 375.34 | 375.34 | 375.34 | 373.76 | - |
| 26 feb 2024 | 376.34 | 376.34 | 376.34 | 376.34 | 374.76 | - |
| 23 feb 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 373.62 | - |
| 22 feb 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 371.23 | - |
| 21 feb 2024 | 369.04 | 369.04 | 369.04 | 369.04 | 367.49 | - |
| 20 feb 2024 | 368.52 | 368.52 | 368.52 | 368.52 | 366.97 | - |
| 19 feb 2024 | 372.60 | 372.60 | 372.60 | 372.60 | 371.03 | - |
| 16 feb 2024 | 372.24 | 372.24 | 372.24 | 372.24 | 370.68 | - |
| 15 feb 2024 | 370.99 | 370.99 | 370.99 | 370.99 | 369.43 | - |
| 14 feb 2024 | 369.46 | 369.46 | 369.46 | 369.46 | 367.91 | - |
| 13 feb 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 363.57 | - |
| 12 feb 2024 | 367.27 | 367.27 | 367.27 | 367.27 | 365.73 | - |
| 09 feb 2024 | 364.73 | 364.73 | 364.73 | 364.73 | 363.20 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 363.44 | 363.44 | 363.44 | 363.44 | 361.91 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 363.12 | 363.12 | 363.12 | 363.12 | 361.59 | - |
| 02 feb 2024 | 361.61 | 361.61 | 361.61 | 361.61 | 360.09 | - |
| 01 feb 2024 | 361.94 | 361.94 | 361.94 | 361.94 | 360.42 | - |
| 31 ene 2024 | 361.03 | 361.03 | 361.03 | 361.03 | 359.51 | - |
| 30 ene 2024 | 362.46 | 362.46 | 362.46 | 362.46 | 360.94 | - |
| 29 ene 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 358.89 | - |
| 26 ene 2024 | 360.56 | 360.56 | 360.56 | 360.56 | 359.04 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 356.94 | 356.94 | 356.94 | 356.94 | 355.44 | - |
| 22 ene 2024 | 359.73 | 359.73 | 359.73 | 359.73 | 358.22 | - |
| 19 ene 2024 | 354.01 | 354.01 | 354.01 | 354.01 | 352.52 | - |
| 18 ene 2024 | 355.97 | 355.97 | 355.97 | 355.97 | 354.47 | - |
| 17 ene 2024 | 354.15 | 354.15 | 354.15 | 354.15 | 352.66 | - |
| 16 ene 2024 | 356.08 | 356.08 | 356.08 | 356.08 | 354.58 | - |
| 15 ene 2024 | 354.47 | 354.47 | 354.47 | 354.47 | 352.98 | - |
| 12 ene 2024 | 356.99 | 356.99 | 356.99 | 356.99 | 355.49 | - |
| 11 ene 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 353.01 | - |
| 10 ene 2024 | 355.26 | 355.26 | 355.26 | 355.26 | 353.77 | - |
| 09 ene 2024 | 356.74 | 356.74 | 356.74 | 356.74 | 355.24 | - |
| 08 ene 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 354.40 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 358.43 | 358.43 | 358.43 | 358.43 | 356.92 | - |
| 27 dic 2023 | 360.26 | 360.26 | 360.26 | 360.26 | 358.75 | - |
| 22 dic 2023 | 359.42 | 359.42 | 359.42 | 359.42 | 357.91 | - |
| 21 dic 2023 | 358.30 | 358.30 | 358.30 | 358.30 | 356.79 | - |
| 20 dic 2023 | 360.10 | 360.10 | 360.10 | 360.10 | 358.59 | - |
| 19 dic 2023 | 359.97 | 359.97 | 359.97 | 359.97 | 358.46 | - |
| 18 dic 2023 | 360.26 | 360.26 | 360.26 | 360.26 | 358.75 | - |
| 15 dic 2023 | 363.93 | 363.93 | 363.93 | 363.93 | 362.40 | - |
| *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.