U.S. markets open in 5 hours 30 minutes
F S&P 500
5,308.75 +4.75 (+0.09%) F Dow Jones
38,857.00 +70.00 (+0.18%) F Nasdaq
18,725.75 +24.75 (+0.13%) E-mini Russell 2000 Index Futur
2,040.80 +3.30 (+0.16%) Petróleo
73.41 +0.16 (+0.22%) Oro
2,351.00 +3.60 (+0.15%)
SWC AST Avant BVG Resp Portf 25 NT CHF (0P0001GY5C.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:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| 31 may 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
| 30 may 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 29 may 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 28 may 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
| 23 may 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| 22 may 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
| 21 may 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
| 17 may 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| 16 may 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
| 15 may 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 14 may 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 13 may 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
| 10 may 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
| 08 may 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 07 may 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 06 may 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 03 may 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 02 may 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
| 30 abr 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 29 abr 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
| 26 abr 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 25 abr 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
| 24 abr 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
| 23 abr 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
| 22 abr 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
| 19 abr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 18 abr 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
| 17 abr 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
| 16 abr 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
| 15 abr 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
| 12 abr 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 11 abr 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
| 10 abr 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 09 abr 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 08 abr 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
| 05 abr 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 04 abr 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 03 abr 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
| 02 abr 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
| 28 mar 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 27 mar 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| 26 mar 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
| 25 mar 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
| 22 mar 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
| 21 mar 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
| 20 mar 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 19 mar 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
| 18 mar 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
| 15 mar 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
| 14 mar 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| 13 mar 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
| 12 mar 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| 11 mar 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
| 08 mar 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 07 mar 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
| 06 mar 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
| 05 mar 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 04 mar 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| 01 mar 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
| 29 feb 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
| 28 feb 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
| 27 feb 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| 26 feb 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
| 23 feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 20 feb 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
| 15 feb 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
| 14 feb 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
| 13 feb 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
| 12 feb 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 09 feb 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
| 08 feb 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
| 07 feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 06 feb 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
| 05 feb 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 02 feb 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 01 feb 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 31 ene 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 30 ene 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 29 ene 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
| 26 ene 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
| 23 ene 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 22 ene 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
| 19 ene 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 18 ene 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 17 ene 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
| 16 ene 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
| 15 ene 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
| 12 ene 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
| 11 ene 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| *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.