Vontobel Smart Data Equity HN Hdg CHF (0P0001BSSI.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
| 29 may 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 28 may 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
| 23 may 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
| 22 may 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
| 21 may 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 17 may 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
| 16 may 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 15 may 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
| 14 may 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| 13 may 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 10 may 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
| 08 may 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
| 07 may 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
| 06 may 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
| 03 may 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
| 02 may 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 30 abr 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
| 29 abr 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
| 26 abr 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 25 abr 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| 24 abr 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 23 abr 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
| 22 abr 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
| 19 abr 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
| 18 abr 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| 17 abr 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
| 16 abr 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| 15 abr 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
| 12 abr 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
| 11 abr 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| 10 abr 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
| 09 abr 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
| 08 abr 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 05 abr 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
| 04 abr 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
| 03 abr 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| 02 abr 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
| 28 mar 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
| 27 mar 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
| 26 mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 25 mar 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 22 mar 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
| 21 mar 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
| 20 mar 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| 19 mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
| 18 mar 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
| 15 mar 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| 14 mar 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
| 13 mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 12 mar 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 11 mar 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | - |
| 08 mar 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 07 mar 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
| 06 mar 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
| 05 mar 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 04 mar 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
| 01 mar 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
| 29 feb 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 28 feb 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 27 feb 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
| 26 feb 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 23 feb 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
| 20 feb 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
| 15 feb 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
| 14 feb 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 13 feb 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| 12 feb 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
| 09 feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 08 feb 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
| 07 feb 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 06 feb 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
| 05 feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 02 feb 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
| 01 feb 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
| 31 ene 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 30 ene 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 29 ene 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
| 26 ene 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
| 23 ene 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 22 ene 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 19 ene 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 18 ene 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
| 17 ene 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 16 ene 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| 11 ene 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 10 ene 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 09 ene 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 08 ene 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
| *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.