Amundi FTSE 100 UCITS ETF (100D.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 09:03AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
| 20 jun 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
| 19 jun 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 18 jun 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 17 jun 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 14 jun 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 13 jun 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - |
| 12 jun 2024 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | - |
| 11 jun 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
| 10 jun 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 07 jun 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
| 06 jun 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| 05 jun 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 04 jun 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
| 03 jun 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
| 31 may 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
| 30 may 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
| 29 may 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | 713 |
| 28 may 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 27 may 2024 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | - |
| 24 may 2024 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | - |
| 23 may 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | - |
| 22 may 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 21 may 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
| 17 may 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
| 16 may 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
| 15 may 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
| 14 may 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 13 may 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
| 10 may 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 08 may 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 07 may 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 06 may 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.22 | - |
| 03 may 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 02 may 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| 30 abr 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
| 29 abr 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
| 26 abr 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 25 abr 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
| 24 abr 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
| 23 abr 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
| 22 abr 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
| 19 abr 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
| 18 abr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 17 abr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 16 abr 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
| 15 abr 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
| 12 abr 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
| 11 abr 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
| 10 abr 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| 09 abr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
| 08 abr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
| 05 abr 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 04 abr 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 03 abr 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
| 02 abr 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
| 28 mar 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
| 27 mar 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
| 26 mar 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | - |
| 25 mar 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
| 22 mar 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
| 21 mar 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
| 20 mar 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 19 mar 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 18 mar 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
| 15 mar 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| 14 mar 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
| 13 mar 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
| 12 mar 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 11 mar 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | 17 |
| 08 mar 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
| 07 mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 06 mar 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
| 05 mar 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
| 04 mar 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
| 01 mar 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 29 feb 2024 | 127.44 | 127.44 | 127.44 | 127.44 | 127.44 | - |
| 28 feb 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
| 27 feb 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 26 feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 23 feb 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 22 feb 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
| 21 feb 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | - |
| 20 feb 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
| 19 feb 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
| 16 feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 15 feb 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 14 feb 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 13 feb 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
| 12 feb 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 09 feb 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 08 feb 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 07 feb 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
| 06 feb 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 05 feb 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
| 02 feb 2024 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
| 01 feb 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
| 31 ene 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
| 30 ene 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 29 ene 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| *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.