U.S. markets closed
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,507.00 -19.00 (-0.05%) F Nasdaq
19,996.25 +24.00 (+0.12%) E-mini Russell 2000 Index Futur
2,043.70 -1.20 (-0.06%) Petróleo
80.91 +0.08 (+0.10%) Oro
2,323.10 -7.70 (-0.33%)
JPM Thematics Genetic Thrps A acc CHFH (0P0001INWM.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 90.97 | 90.97 | 90.97 | 90.97 | 90.97 | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| 20 jun 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - |
| 17 jun 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| 14 jun 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
| 13 jun 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
| 12 jun 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
| 11 jun 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
| 10 jun 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 07 jun 2024 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | - |
| 06 jun 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - |
| 05 jun 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 04 jun 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 03 jun 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | - |
| 29 may 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | - |
| 28 may 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
| 23 may 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| 22 may 2024 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | - |
| 21 may 2024 | 90.79 | 90.79 | 90.79 | 90.79 | 90.79 | - |
| 17 may 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| 16 may 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | - |
| 15 may 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| 14 may 2024 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | - |
| 13 may 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
| 07 may 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| 06 may 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | - |
| 03 may 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
| 02 may 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 30 abr 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| 29 abr 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 26 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 25 abr 2024 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| 24 abr 2024 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | - |
| 23 abr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 22 abr 2024 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | - |
| 19 abr 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 18 abr 2024 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
| 15 abr 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
| 12 abr 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
| 11 abr 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | - |
| 10 abr 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - |
| 05 abr 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | - |
| 04 abr 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
| 03 abr 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
| 02 abr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| 28 mar 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | - |
| 27 mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
| 26 mar 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 25 mar 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
| 22 mar 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| 21 mar 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
| 20 mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 19 mar 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
| 18 mar 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - |
| 15 mar 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | - |
| 14 mar 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | - |
| 13 mar 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 12 mar 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| 11 mar 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| 08 mar 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| 07 mar 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
| 29 feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
| 28 feb 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| 27 feb 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
| 26 feb 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| 23 feb 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
| 20 feb 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 15 feb 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | - |
| 14 feb 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
| 13 feb 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
| 12 feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
| 09 feb 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| 08 feb 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
| 07 feb 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
| 06 feb 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | - |
| 05 feb 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | - |
| 02 feb 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 01 feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| 31 ene 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
| *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.