U.S. markets open in 5 hours 18 minutes
F S&P 500
5,354.00 +26.00 (+0.49%) F Dow Jones
39,813.00 +30.00 (+0.08%) F Nasdaq
18,932.75 +146.00 (+0.78%) E-mini Russell 2000 Index Futur
2,092.50 +3.40 (+0.16%) Petróleo
77.46 -0.11 (-0.14%) Oro
2,358.70 -34.20 (-1.43%)
Swisscanto AST Avant BVG Responsible Portfolio 95 (0P0001L7SR.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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
| 17 may 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 16 may 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 15 may 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
| 14 may 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
| 13 may 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
| 10 may 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 08 may 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
| 07 may 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
| 06 may 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| 03 may 2024 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | - |
| 02 may 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
| 30 abr 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 29 abr 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| 26 abr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
| 25 abr 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
| 24 abr 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
| 23 abr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
| 22 abr 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 19 abr 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 18 abr 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
| 17 abr 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | - |
| 16 abr 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
| 15 abr 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
| 12 abr 2024 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
| 11 abr 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 10 abr 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
| 09 abr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 08 abr 2024 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | - |
| 05 abr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 04 abr 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
| 03 abr 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
| 02 abr 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
| 28 mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 27 mar 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
| 26 mar 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
| 25 mar 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 22 mar 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
| 21 mar 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| 20 mar 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
| 19 mar 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 18 mar 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 15 mar 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
| 14 mar 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | - |
| 13 mar 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
| 12 mar 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 11 mar 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
| 08 mar 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
| 07 mar 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
| 06 mar 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
| 05 mar 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
| 04 mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 01 mar 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
| 29 feb 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
| 28 feb 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
| 27 feb 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
| 26 feb 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| 23 feb 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 22 feb 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
| 21 feb 2024 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | - |
| 20 feb 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
| 15 feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
| 14 feb 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
| 13 feb 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
| 12 feb 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
| 09 feb 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
| 08 feb 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
| 07 feb 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| 06 feb 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 05 feb 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 02 feb 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 01 feb 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 31 ene 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 30 ene 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
| 29 ene 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
| 26 ene 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
| 23 ene 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
| 22 ene 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 19 ene 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
| 18 ene 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
| 17 ene 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 16 ene 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
| 11 ene 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
| 10 ene 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
| 09 ene 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 08 ene 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 27 dic 2023 | - | - | - | - | - | - |
| *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.