U.S. markets open in 6 hours 12 minutes
F S&P 500
5,356.75 +28.75 (+0.54%) F Dow Jones
39,816.00 +33.00 (+0.08%) F Nasdaq
18,949.00 +162.25 (+0.86%) E-mini Russell 2000 Index Futur
2,092.90 +3.80 (+0.18%) Petróleo
77.19 -0.38 (-0.49%) Oro
2,363.50 -29.40 (-1.23%)
Invesco Bloomberg Commodity Carbon Tilted UCITS ETF USD (CMOC.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
A partir del 04:48PM 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 |
|---|---|---|---|---|---|---|
| 22 may 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 4 |
| 21 may 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 344 |
| 17 may 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | 17 |
| 16 may 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 15 may 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 58 |
| 14 may 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 7 |
| 13 may 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 10 may 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 30 |
| 08 may 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3 |
| 07 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2 |
| 06 may 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 23 |
| 03 may 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 02 may 2024 | 4.78 | 4.79 | 4.77 | 4.77 | 4.77 | 215 |
| 30 abr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 12 |
| 29 abr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 11 |
| 26 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 19 |
| 25 abr 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 590 |
| 24 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 23 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 22 abr 2024 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 46,809 |
| 19 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 18 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 17 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 16 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 15 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 12 abr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 11 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 10 abr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 09 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 08 abr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 05 abr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 04 abr 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 03 abr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 02 abr 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 28 mar 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 27 mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 26 mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 25 mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 22 mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 21 mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 20 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 19 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 18 mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 15 mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 14 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 13 mar 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 12 mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 11 mar 2024 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | 232 |
| 08 mar 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 07 mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 06 mar 2024 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 232 |
| 05 mar 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 04 mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 01 mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 29 feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 28 feb 2024 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | 2 |
| 27 feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 26 feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 23 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 22 feb 2024 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 2 |
| 21 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 20 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 19 feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 16 feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 15 feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 14 feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 13 feb 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 12 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 09 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 08 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 07 feb 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 06 feb 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 05 feb 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 02 feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 01 feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 31 ene 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 30 ene 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 29 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 26 ene 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 25 ene 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 24 ene 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 23 ene 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 22 ene 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 19 ene 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 18 ene 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 17 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 16 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 15 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 12 ene 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 11 ene 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 10 ene 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 09 ene 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 08 ene 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 05 ene 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 04 ene 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 03 ene 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 29 dic 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 28 dic 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 27 dic 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 22 dic 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| *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.