UBS ETF (CH) - MSCI Switzerland IMI Socially Responsible (CHF) A-dis (CHSRI.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 04:37PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 18.13 | 18.20 | 18.11 | 18.16 | 18.16 | 11,982 |
| 03 oct 2024 | 18.19 | 18.21 | 18.12 | 18.14 | 18.14 | 12,115 |
| 02 oct 2024 | 18.29 | 18.29 | 18.21 | 18.25 | 18.25 | 26,973 |
| 01 oct 2024 | 18.42 | 18.47 | 18.23 | 18.24 | 18.24 | 14,863 |
| 30 sept 2024 | 18.35 | 18.43 | 18.35 | 18.43 | 18.43 | 11,494 |
| 27 sept 2024 | 18.43 | 18.49 | 18.41 | 18.47 | 18.47 | 14,501 |
| 26 sept 2024 | 18.45 | 18.45 | 18.38 | 18.41 | 18.41 | 9,833 |
| 25 sept 2024 | 18.19 | 18.32 | 18.19 | 18.29 | 18.29 | 11,487 |
| 24 sept 2024 | 18.16 | 18.16 | 18.07 | 18.08 | 18.08 | 14,457 |
| 23 sept 2024 | 17.99 | 18.09 | 17.98 | 18.06 | 18.06 | 16,998 |
| 20 sept 2024 | 18.11 | 18.11 | 17.99 | 17.99 | 17.99 | 213,090 |
| 19 sept 2024 | 18.15 | 18.25 | 18.15 | 18.19 | 18.19 | 16,285 |
| 18 sept 2024 | 18.16 | 18.16 | 17.99 | 18.00 | 18.00 | 8,397 |
| 17 sept 2024 | 18.13 | 18.22 | 18.13 | 18.15 | 18.15 | 12,988 |
| 16 sept 2024 | 18.00 | 18.08 | 18.00 | 18.04 | 18.04 | 10,942 |
| 13 sept 2024 | 18.05 | 18.11 | 18.05 | 18.10 | 18.10 | 13,291 |
| 12 sept 2024 | 17.98 | 18.05 | 17.96 | 18.01 | 18.01 | 7,356 |
| 11 sept 2024 | 17.92 | 18.00 | 17.82 | 17.86 | 17.86 | 15,674 |
| 10 sept 2024 | 17.96 | 18.02 | 17.84 | 17.90 | 17.90 | 6,651 |
| 09 sept 2024 | 17.86 | 17.95 | 17.86 | 17.94 | 17.94 | 25,210 |
| 06 sept 2024 | 17.92 | 18.02 | 17.73 | 17.78 | 17.78 | 51,701 |
| 06 sept 2024 | 0.38 Dividendo | |||||
| 05 sept 2024 | 18.28 | 18.48 | 18.28 | 18.35 | 17.97 | 6,440 |
| 04 sept 2024 | 18.51 | 18.52 | 18.45 | 18.51 | 18.12 | 5,724 |
| 03 sept 2024 | 18.78 | 18.81 | 18.67 | 18.67 | 18.28 | 43,637 |
| 02 sept 2024 | 18.79 | 18.81 | 18.67 | 18.81 | 18.42 | 54,202 |
| 30 ago 2024 | 18.77 | 18.83 | 18.77 | 18.82 | 18.43 | 3,297 |
| 29 ago 2024 | 18.64 | 18.79 | 18.64 | 18.75 | 18.36 | 29,767 |
| 28 ago 2024 | 18.61 | 18.69 | 18.59 | 18.67 | 18.28 | 10,444 |
| 27 ago 2024 | 18.61 | 18.61 | 18.53 | 18.57 | 18.18 | 10,795 |
| 26 ago 2024 | 18.64 | 18.65 | 18.60 | 18.61 | 18.22 | 7,502 |
| 23 ago 2024 | 18.58 | 18.69 | 18.57 | 18.66 | 18.27 | 4,450 |
| 22 ago 2024 | 18.51 | 18.63 | 18.51 | 18.60 | 18.21 | 41,363 |
| 21 ago 2024 | 18.44 | 18.51 | 18.44 | 18.45 | 18.07 | 8,888 |
| 20 ago 2024 | 18.58 | 18.58 | 18.52 | 18.53 | 18.14 | 106,849 |
| 19 ago 2024 | 18.39 | 18.57 | 18.39 | 18.57 | 18.18 | 6,167 |
| 16 ago 2024 | 18.47 | 18.47 | 18.39 | 18.42 | 18.04 | 3,521 |
| 15 ago 2024 | 18.29 | 18.41 | 18.26 | 18.41 | 18.03 | 9,036 |
| 14 ago 2024 | 18.16 | 18.24 | 18.16 | 18.22 | 17.84 | 9,195 |
| 13 ago 2024 | 18.00 | 18.00 | 17.85 | 17.95 | 17.58 | 6,525 |
| 12 ago 2024 | 18.04 | 18.04 | 17.95 | 17.97 | 17.60 | 97,620 |
| 09 ago 2024 | 17.95 | 18.02 | 17.92 | 18.00 | 17.62 | 28,952 |
| 08 ago 2024 | 17.82 | 17.89 | 17.62 | 17.89 | 17.52 | 86,559 |
| 07 ago 2024 | 17.71 | 17.95 | 17.71 | 17.94 | 17.57 | 153,495 |
| 06 ago 2024 | 17.53 | 17.61 | 17.36 | 17.50 | 17.14 | 54,384 |
| 05 ago 2024 | 17.43 | 17.50 | 17.22 | 17.44 | 17.08 | 40,477 |
| 02 ago 2024 | 18.24 | 18.24 | 17.89 | 17.93 | 17.55 | 23,317 |
| 31 jul 2024 | 19.40 | 18.77 | 18.61 | 18.65 | 18.26 | 7,490 |
| 30 jul 2024 | 18.52 | 18.59 | 18.51 | 18.59 | 18.20 | 6,989 |
| 29 jul 2024 | 18.54 | 18.57 | 18.43 | 18.43 | 18.05 | 14,174 |
| 26 jul 2024 | 18.26 | 18.49 | 18.23 | 18.49 | 18.11 | 7,839 |
| 25 jul 2024 | 18.21 | 18.25 | 18.12 | 18.25 | 17.88 | 12,980 |
| 24 jul 2024 | 18.28 | 18.36 | 18.28 | 18.30 | 17.92 | 4,366 |
| 23 jul 2024 | 18.33 | 18.40 | 18.32 | 18.37 | 17.99 | 15,835 |
| 22 jul 2024 | 18.22 | 18.42 | 18.22 | 18.37 | 17.99 | 10,332 |
| 19 jul 2024 | 18.24 | 18.26 | 18.18 | 18.20 | 17.82 | 4,625 |
| 18 jul 2024 | 18.36 | 18.42 | 18.26 | 18.36 | 17.98 | 6,910 |
| 17 jul 2024 | 18.42 | 18.43 | 18.34 | 18.36 | 17.98 | 11,120 |
| 16 jul 2024 | 18.34 | 18.39 | 18.29 | 18.39 | 18.01 | 10,157 |
| 15 jul 2024 | 18.54 | 18.60 | 18.39 | 18.39 | 18.01 | 11,959 |
| 12 jul 2024 | 18.47 | 18.56 | 18.41 | 18.54 | 18.15 | 15,654 |
| 11 jul 2024 | 18.44 | 18.48 | 18.40 | 18.48 | 18.10 | 15,955 |
| 10 jul 2024 | 18.26 | 18.29 | 18.24 | 18.29 | 17.91 | 15,182 |
| 09 jul 2024 | 18.22 | 18.37 | 18.22 | 18.26 | 17.88 | 26,925 |
| 08 jul 2024 | 18.18 | 18.33 | 18.17 | 18.24 | 17.86 | 16,527 |
| 05 jul 2024 | 18.27 | 18.30 | 18.17 | 18.17 | 17.79 | 56,964 |
| 04 jul 2024 | 18.21 | 18.27 | 18.21 | 18.27 | 17.90 | 105 |
| 03 jul 2024 | 18.17 | 18.20 | 18.11 | 18.12 | 17.74 | 13,643 |
| 02 jul 2024 | 18.01 | 18.03 | 17.90 | 18.03 | 17.66 | 37,587 |
| 01 jul 2024 | 18.18 | 18.18 | 18.10 | 18.14 | 17.76 | 44,621 |
| 28 jun 2024 | 18.16 | 18.16 | 18.01 | 18.01 | 17.64 | 13,987 |
| 27 jun 2024 | 18.07 | 18.12 | 18.05 | 18.12 | 17.74 | 16,868 |
| 26 jun 2024 | 18.22 | 18.22 | 18.01 | 18.08 | 17.70 | 41,240 |
| 25 jun 2024 | 18.13 | 18.16 | 18.07 | 18.09 | 17.71 | 32,497 |
| 24 jun 2024 | 18.07 | 18.23 | 18.07 | 18.23 | 17.85 | 220,000 |
| 21 jun 2024 | 18.15 | 18.15 | 18.02 | 18.11 | 17.73 | 43,317 |
| 20 jun 2024 | 18.07 | 18.22 | 18.07 | 18.22 | 17.84 | 38,293 |
| 19 jun 2024 | 18.07 | 18.08 | 18.04 | 18.05 | 17.68 | 8,371 |
| 18 jun 2024 | 18.03 | 18.08 | 17.99 | 18.07 | 17.70 | 8,896 |
| 17 jun 2024 | 18.01 | 18.03 | 17.91 | 17.94 | 17.57 | 19,727 |
| 14 jun 2024 | 18.15 | 18.15 | 17.96 | 17.98 | 17.61 | 8,571 |
| 13 jun 2024 | 18.25 | 18.25 | 18.13 | 18.13 | 17.75 | 107,629 |
| 12 jun 2024 | 18.13 | 18.32 | 18.13 | 18.29 | 17.91 | 26,552 |
| 11 jun 2024 | 18.30 | 18.30 | 18.10 | 18.15 | 17.77 | 7,262 |
| 10 jun 2024 | 18.22 | 18.32 | 18.19 | 18.22 | 17.85 | 140,067 |
| 07 jun 2024 | 18.36 | 18.41 | 18.29 | 18.41 | 18.02 | 15,241 |
| 06 jun 2024 | 18.34 | 18.37 | 18.32 | 18.36 | 17.98 | 8,664 |
| 05 jun 2024 | 18.18 | 18.22 | 18.15 | 18.21 | 17.84 | 8,471 |
| 04 jun 2024 | 18.08 | 18.11 | 18.00 | 18.06 | 17.68 | 15,098 |
| 03 jun 2024 | 18.30 | 18.30 | 18.08 | 18.10 | 17.73 | 11,353 |
| 31 may 2024 | 18.04 | 18.19 | 18.02 | 18.19 | 17.81 | 6,547 |
| 30 may 2024 | 17.93 | 18.02 | 17.93 | 18.01 | 17.64 | 7,027 |
| 29 may 2024 | 18.00 | 18.05 | 17.97 | 17.97 | 17.60 | 20,326 |
| 28 may 2024 | 18.28 | 18.29 | 18.06 | 18.07 | 17.70 | 318,039 |
| 27 may 2024 | 18.22 | 18.24 | 18.18 | 18.24 | 17.86 | 2,584 |
| 24 may 2024 | 18.15 | 18.21 | 18.13 | 18.21 | 17.83 | 4,471 |
| 23 may 2024 | 18.13 | 18.30 | 18.13 | 18.22 | 17.84 | 6,501 |
| 22 may 2024 | 18.09 | 18.14 | 18.09 | 18.12 | 17.74 | 14,967 |
| 21 may 2024 | 18.20 | 18.20 | 18.04 | 18.10 | 17.72 | 5,900 |
| 17 may 2024 | 18.10 | 18.12 | 18.09 | 18.09 | 17.72 | 5,543 |
| *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.