U.S. markets open in 5 hours 43 minutes
F S&P 500
5,298.75 -26.00 (-0.49%) F Dow Jones
38,760.00 -184.00 (-0.47%) F Nasdaq
18,853.50 -87.00 (-0.46%) E-mini Russell 2000 Index Futur
2,058.40 -14.80 (-0.71%) Petróleo
80.14 +0.31 (+0.39%) Oro
2,352.20 -4.30 (-0.18%)
Lazard Rathmore Alternative EA Acc CHF H (0P0001CX0C.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
A partir del 10:00PM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 23 may 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 22 may 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
| 21 may 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 17 may 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 16 may 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 15 may 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
| 14 may 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
| 13 may 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
| 10 may 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 08 may 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 07 may 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 06 may 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
| 03 may 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 02 may 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
| 30 abr 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
| 29 abr 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
| 26 abr 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
| 25 abr 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 24 abr 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 23 abr 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 22 abr 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| 19 abr 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
| 18 abr 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
| 17 abr 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
| 16 abr 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
| 15 abr 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 12 abr 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
| 11 abr 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 10 abr 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
| 09 abr 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
| 08 abr 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
| 05 abr 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 04 abr 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | - |
| 03 abr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 02 abr 2024 | 125.51 | 125.51 | 125.51 | 125.51 | 125.51 | - |
| 28 mar 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 27 mar 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
| 26 mar 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
| 25 mar 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 22 mar 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 21 mar 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
| 20 mar 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
| 19 mar 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
| 18 mar 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
| 15 mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 14 mar 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
| 13 mar 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 12 mar 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
| 11 mar 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 08 mar 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 07 mar 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 06 mar 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
| 05 mar 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
| 04 mar 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
| 01 mar 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| 29 feb 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 28 feb 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
| 27 feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 26 feb 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
| 23 feb 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
| 22 feb 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
| 21 feb 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
| 20 feb 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
| 15 feb 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 14 feb 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
| 13 feb 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 12 feb 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
| 09 feb 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
| 08 feb 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
| 07 feb 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
| 06 feb 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| 05 feb 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
| 02 feb 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| 01 feb 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| 31 ene 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| 30 ene 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 29 ene 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
| 26 ene 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
| 25 ene 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
| 24 ene 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
| 23 ene 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
| 22 ene 2024 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | - |
| 19 ene 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
| 18 ene 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 17 ene 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
| 16 ene 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| 11 ene 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 10 ene 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| 09 ene 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| 08 ene 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 05 ene 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
| 04 ene 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
| *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.