UBS AST BVG-40 Indexiert Hdg In CHF I-A3 (0P0001PR0Y.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 1,150.18 | 1,150.18 | 1,150.18 | 1,150.18 | 1,150.18 | - |
| 12 jun 2024 | 1,150.90 | 1,150.90 | 1,150.90 | 1,150.90 | 1,150.90 | - |
| 11 jun 2024 | 1,145.85 | 1,145.85 | 1,145.85 | 1,145.85 | 1,145.85 | - |
| 10 jun 2024 | 1,146.26 | 1,146.26 | 1,146.26 | 1,146.26 | 1,146.26 | - |
| 07 jun 2024 | 1,147.97 | 1,147.97 | 1,147.97 | 1,147.97 | 1,147.97 | - |
| 06 jun 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | - |
| 05 jun 2024 | 1,148.74 | 1,148.74 | 1,148.74 | 1,148.74 | 1,148.74 | - |
| 04 jun 2024 | 1,142.95 | 1,142.95 | 1,142.95 | 1,142.95 | 1,142.95 | - |
| 03 jun 2024 | 1,143.33 | 1,143.33 | 1,143.33 | 1,143.33 | 1,143.33 | - |
| 31 may 2024 | 1,141.83 | 1,141.83 | 1,141.83 | 1,141.83 | 1,141.83 | - |
| 30 may 2024 | 1,137.70 | 1,137.70 | 1,137.70 | 1,137.70 | 1,137.70 | - |
| 29 may 2024 | 1,138.22 | 1,138.22 | 1,138.22 | 1,138.22 | 1,138.22 | - |
| 28 may 2024 | 1,143.83 | 1,143.83 | 1,143.83 | 1,143.83 | 1,143.83 | - |
| 27 may 2024 | 1,146.87 | 1,146.87 | 1,146.87 | 1,146.87 | 1,146.87 | - |
| 24 may 2024 | 1,145.93 | 1,145.93 | 1,145.93 | 1,145.93 | 1,145.93 | - |
| 23 may 2024 | 1,145.51 | 1,145.51 | 1,145.51 | 1,145.51 | 1,145.51 | - |
| 22 may 2024 | 1,147.80 | 1,147.80 | 1,147.80 | 1,147.80 | 1,147.80 | - |
| 21 may 2024 | 1,149.41 | 1,149.41 | 1,149.41 | 1,149.41 | 1,149.41 | - |
| 17 may 2024 | 1,150.10 | 1,150.10 | 1,150.10 | 1,150.10 | 1,150.10 | - |
| 16 may 2024 | 1,148.91 | 1,148.91 | 1,148.91 | 1,148.91 | 1,148.91 | - |
| 15 may 2024 | 1,148.24 | 1,148.24 | 1,148.24 | 1,148.24 | 1,148.24 | - |
| 14 may 2024 | 1,142.30 | 1,142.30 | 1,142.30 | 1,142.30 | 1,142.30 | - |
| 13 may 2024 | 1,141.14 | 1,141.14 | 1,141.14 | 1,141.14 | 1,141.14 | - |
| 10 may 2024 | 1,140.60 | 1,140.60 | 1,140.60 | 1,140.60 | 1,140.60 | - |
| 08 may 2024 | 1,136.82 | 1,136.82 | 1,136.82 | 1,136.82 | 1,136.82 | - |
| 07 may 2024 | 1,135.67 | 1,135.67 | 1,135.67 | 1,135.67 | 1,135.67 | - |
| 06 may 2024 | 1,130.87 | 1,130.87 | 1,130.87 | 1,130.87 | 1,130.87 | - |
| 03 may 2024 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 1,124.17 | 1,124.17 | 1,124.17 | 1,124.17 | 1,124.17 | - |
| 29 abr 2024 | 1,128.37 | 1,128.37 | 1,128.37 | 1,128.37 | 1,128.37 | - |
| 26 abr 2024 | 1,126.64 | 1,126.64 | 1,126.64 | 1,126.64 | 1,126.64 | - |
| 25 abr 2024 | 1,121.36 | 1,121.36 | 1,121.36 | 1,121.36 | 1,121.36 | - |
| 24 abr 2024 | 1,125.33 | 1,125.33 | 1,125.33 | 1,125.33 | 1,125.33 | - |
| 23 abr 2024 | 1,127.99 | 1,127.99 | 1,127.99 | 1,127.99 | 1,127.99 | - |
| 22 abr 2024 | 1,122.61 | 1,122.61 | 1,122.61 | 1,122.61 | 1,122.61 | - |
| 19 abr 2024 | 1,118.51 | 1,118.51 | 1,118.51 | 1,118.51 | 1,118.51 | - |
| 18 abr 2024 | 1,119.53 | 1,119.53 | 1,119.53 | 1,119.53 | 1,119.53 | - |
| 17 abr 2024 | 1,119.36 | 1,119.36 | 1,119.36 | 1,119.36 | 1,119.36 | - |
| 16 abr 2024 | 1,118.99 | 1,118.99 | 1,118.99 | 1,118.99 | 1,118.99 | - |
| 15 abr 2024 | 1,125.70 | 1,125.70 | 1,125.70 | 1,125.70 | 1,125.70 | - |
| 12 abr 2024 | 1,128.27 | 1,128.27 | 1,128.27 | 1,128.27 | 1,128.27 | - |
| 11 abr 2024 | 1,130.09 | 1,130.09 | 1,130.09 | 1,130.09 | 1,130.09 | - |
| 10 abr 2024 | 1,131.17 | 1,131.17 | 1,131.17 | 1,131.17 | 1,131.17 | - |
| 09 abr 2024 | 1,133.44 | 1,133.44 | 1,133.44 | 1,133.44 | 1,133.44 | - |
| 08 abr 2024 | 1,132.59 | 1,132.59 | 1,132.59 | 1,132.59 | 1,132.59 | - |
| 05 abr 2024 | 1,131.51 | 1,131.51 | 1,131.51 | 1,131.51 | 1,131.51 | - |
| 04 abr 2024 | 1,134.82 | 1,134.82 | 1,134.82 | 1,134.82 | 1,134.82 | - |
| 03 abr 2024 | 1,133.39 | 1,133.39 | 1,133.39 | 1,133.39 | 1,133.39 | - |
| 02 abr 2024 | 1,133.32 | 1,133.32 | 1,133.32 | 1,133.32 | 1,133.32 | - |
| 28 mar 2024 | 1,139.64 | 1,139.64 | 1,139.64 | 1,139.64 | 1,139.64 | - |
| 27 mar 2024 | 1,139.34 | 1,139.34 | 1,139.34 | 1,139.34 | 1,139.34 | - |
| 26 mar 2024 | 1,135.86 | 1,135.86 | 1,135.86 | 1,135.86 | 1,135.86 | - |
| 25 mar 2024 | 1,135.36 | 1,135.36 | 1,135.36 | 1,135.36 | 1,135.36 | - |
| 22 mar 2024 | 1,136.56 | 1,136.56 | 1,136.56 | 1,136.56 | 1,136.56 | - |
| 21 mar 2024 | 1,137.14 | 1,137.14 | 1,137.14 | 1,137.14 | 1,137.14 | - |
| 20 mar 2024 | 1,130.88 | 1,130.88 | 1,130.88 | 1,130.88 | 1,130.88 | - |
| 19 mar 2024 | 1,127.71 | 1,127.71 | 1,127.71 | 1,127.71 | 1,127.71 | - |
| 18 mar 2024 | 1,127.41 | 1,127.41 | 1,127.41 | 1,127.41 | 1,127.41 | - |
| 15 mar 2024 | 1,127.69 | 1,127.69 | 1,127.69 | 1,127.69 | 1,127.69 | - |
| 14 mar 2024 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | - |
| 13 mar 2024 | 1,132.65 | 1,132.65 | 1,132.65 | 1,132.65 | 1,132.65 | - |
| 12 mar 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
| 11 mar 2024 | 1,128.07 | 1,128.07 | 1,128.07 | 1,128.07 | 1,128.07 | - |
| 08 mar 2024 | 1,128.64 | 1,128.64 | 1,128.64 | 1,128.64 | 1,128.64 | - |
| 07 mar 2024 | 1,127.62 | 1,127.62 | 1,127.62 | 1,127.62 | 1,127.62 | - |
| 06 mar 2024 | 1,123.36 | 1,123.36 | 1,123.36 | 1,123.36 | 1,123.36 | - |
| 05 mar 2024 | 1,120.43 | 1,120.43 | 1,120.43 | 1,120.43 | 1,120.43 | - |
| 04 mar 2024 | 1,120.79 | 1,120.79 | 1,120.79 | 1,120.79 | 1,120.79 | - |
| 01 mar 2024 | 1,120.96 | 1,120.96 | 1,120.96 | 1,120.96 | 1,120.96 | - |
| 29 feb 2024 | 1,116.84 | 1,116.84 | 1,116.84 | 1,116.84 | 1,116.84 | - |
| 28 feb 2024 | 1,114.63 | 1,114.63 | 1,114.63 | 1,114.63 | 1,114.63 | - |
| 27 feb 2024 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | - |
| 26 feb 2024 | 1,115.91 | 1,115.91 | 1,115.91 | 1,115.91 | 1,115.91 | - |
| 23 feb 2024 | 1,118.18 | 1,118.18 | 1,118.18 | 1,118.18 | 1,118.18 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 1,112.10 | 1,112.10 | 1,112.10 | 1,112.10 | 1,112.10 | - |
| 20 feb 2024 | 1,113.43 | 1,113.43 | 1,113.43 | 1,113.43 | 1,113.43 | - |
| 19 feb 2024 | 1,111.80 | 1,111.80 | 1,111.80 | 1,111.80 | 1,111.80 | - |
| 16 feb 2024 | 1,110.23 | 1,110.23 | 1,110.23 | 1,110.23 | 1,110.23 | - |
| 15 feb 2024 | 1,111.69 | 1,111.69 | 1,111.69 | 1,111.69 | 1,111.69 | - |
| 14 feb 2024 | 1,108.12 | 1,108.12 | 1,108.12 | 1,108.12 | 1,108.12 | - |
| 13 feb 2024 | 1,104.78 | 1,104.78 | 1,104.78 | 1,104.78 | 1,104.78 | - |
| 12 feb 2024 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | - |
| 09 feb 2024 | 1,103.38 | 1,103.38 | 1,103.38 | 1,103.38 | 1,103.38 | - |
| 08 feb 2024 | 1,104.67 | 1,104.67 | 1,104.67 | 1,104.67 | 1,104.67 | - |
| 07 feb 2024 | 1,105.93 | 1,105.93 | 1,105.93 | 1,105.93 | 1,105.93 | - |
| 06 feb 2024 | 1,105.22 | 1,105.22 | 1,105.22 | 1,105.22 | 1,105.22 | - |
| 05 feb 2024 | 1,104.25 | 1,104.25 | 1,104.25 | 1,104.25 | 1,104.25 | - |
| 02 feb 2024 | 1,106.55 | 1,106.55 | 1,106.55 | 1,106.55 | 1,106.55 | - |
| 01 feb 2024 | 1,106.37 | 1,106.37 | 1,106.37 | 1,106.37 | 1,106.37 | - |
| 31 ene 2024 | 1,105.56 | 1,105.56 | 1,105.56 | 1,105.56 | 1,105.56 | - |
| 30 ene 2024 | 1,107.86 | 1,107.86 | 1,107.86 | 1,107.86 | 1,107.86 | - |
| 29 ene 2024 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | - |
| 26 ene 2024 | 1,105.13 | 1,105.13 | 1,105.13 | 1,105.13 | 1,105.13 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 1,098.43 | 1,098.43 | 1,098.43 | 1,098.43 | 1,098.43 | - |
| 23 ene 2024 | 1,097.83 | 1,097.83 | 1,097.83 | 1,097.83 | 1,097.83 | - |
| 22 ene 2024 | 1,101.35 | 1,101.35 | 1,101.35 | 1,101.35 | 1,101.35 | - |
| *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.