Invesco Bloomberg Commodity Carbon Tilted UCITS ETF USD (CMOC.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:13PM 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 | 4.7815 | 4.7820 | 4.7670 | 4.7725 | 4.7725 | 90 |
| 13 jun 2024 | 4.8080 | 4.8150 | 4.8075 | 4.8075 | 4.8075 | 2,024 |
| 12 jun 2024 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 4.8170 | 1 |
| 11 jun 2024 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | - |
| 10 jun 2024 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | 4.7725 | - |
| 07 jun 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 06 jun 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 05 jun 2024 | 4.7460 | 4.7510 | 4.7440 | 4.7480 | 4.7480 | 58 |
| 04 jun 2024 | 4.7430 | 4.7430 | 4.7290 | 4.7290 | 4.7290 | 8 |
| 03 jun 2024 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 27 |
| 31 may 2024 | 4.9110 | 4.9110 | 4.9000 | 4.9000 | 4.9000 | 3 |
| 30 may 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 1 |
| 29 may 2024 | 5.0910 | 5.0910 | 5.0910 | 5.0910 | 5.0910 | - |
| 28 may 2024 | 5.0850 | 5.0950 | 5.0850 | 5.0910 | 5.0910 | 26,657 |
| 27 may 2024 | 5.1070 | 5.1070 | 5.1070 | 5.1070 | 5.1070 | 1 |
| 24 may 2024 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 90 |
| 23 may 2024 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 50 |
| 22 may 2024 | 5.0730 | 5.0730 | 5.0730 | 5.0730 | 5.0730 | 2 |
| 21 may 2024 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | 5.1160 | 344 |
| 17 may 2024 | 5.0150 | 5.0160 | 5.0040 | 5.0040 | 5.0040 | 17 |
| 16 may 2024 | 4.9285 | 4.9285 | 4.9285 | 4.9285 | 4.9285 | - |
| 15 may 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 58 |
| 14 may 2024 | 4.9085 | 4.9085 | 4.9085 | 4.9085 | 4.9085 | 7 |
| 13 may 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| 10 may 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 30 |
| 08 may 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 3 |
| 07 may 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 2 |
| 06 may 2024 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | 4.8175 | 23 |
| 03 may 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 02 may 2024 | 4.7765 | 4.7860 | 4.7700 | 4.7700 | 4.7700 | 215 |
| 30 abr 2024 | 4.8535 | 4.8535 | 4.8535 | 4.8535 | 4.8535 | 12 |
| 29 abr 2024 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 4.8775 | 11 |
| 26 abr 2024 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 19 |
| 25 abr 2024 | 4.8750 | 4.8750 | 4.8630 | 4.8630 | 4.8630 | 590 |
| 24 abr 2024 | 4.8585 | 4.8585 | 4.8585 | 4.8585 | 4.8585 | - |
| 23 abr 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 22 abr 2024 | 4.8320 | 4.8400 | 4.8320 | 4.8350 | 4.8350 | 46,809 |
| 19 abr 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 18 abr 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 17 abr 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| 16 abr 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| 15 abr 2024 | 4.8565 | 4.8565 | 4.8565 | 4.8565 | 4.8565 | - |
| 12 abr 2024 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| 11 abr 2024 | 4.8385 | 4.8385 | 4.8385 | 4.8385 | 4.8385 | - |
| 10 abr 2024 | 4.8485 | 4.8485 | 4.8485 | 4.8485 | 4.8485 | - |
| 09 abr 2024 | 4.8165 | 4.8165 | 4.8165 | 4.8165 | 4.8165 | - |
| 08 abr 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 05 abr 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | - |
| 04 abr 2024 | 4.7675 | 4.7675 | 4.7675 | 4.7675 | 4.7675 | - |
| 03 abr 2024 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 02 abr 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 28 mar 2024 | 4.6145 | 4.6145 | 4.6145 | 4.6145 | 4.6145 | - |
| 27 mar 2024 | 4.5935 | 4.5935 | 4.5935 | 4.5935 | 4.5935 | - |
| 26 mar 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | - |
| 25 mar 2024 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | 4.6015 | - |
| 22 mar 2024 | 4.5805 | 4.5805 | 4.5805 | 4.5805 | 4.5805 | - |
| 21 mar 2024 | 4.5895 | 4.5895 | 4.5895 | 4.5895 | 4.5895 | - |
| 20 mar 2024 | 4.5525 | 4.5525 | 4.5525 | 4.5525 | 4.5525 | - |
| 19 mar 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 18 mar 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 15 mar 2024 | 4.5255 | 4.5255 | 4.5255 | 4.5255 | 4.5255 | - |
| 14 mar 2024 | 4.4955 | 4.4955 | 4.4955 | 4.4955 | 4.4955 | - |
| 13 mar 2024 | 4.4725 | 4.4725 | 4.4725 | 4.4725 | 4.4725 | - |
| 12 mar 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 11 mar 2024 | 4.4160 | 4.4160 | 4.4100 | 4.4100 | 4.4100 | 232 |
| 08 mar 2024 | 4.4045 | 4.4045 | 4.4045 | 4.4045 | 4.4045 | - |
| 07 mar 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 06 mar 2024 | 4.4315 | 4.4430 | 4.4315 | 4.4430 | 4.4430 | 232 |
| 05 mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 04 mar 2024 | 4.4415 | 4.4415 | 4.4415 | 4.4415 | 4.4415 | - |
| 01 mar 2024 | 4.3825 | 4.3825 | 4.3825 | 4.3825 | 4.3825 | - |
| 29 feb 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 28 feb 2024 | 4.3635 | 4.3635 | 4.3475 | 4.3475 | 4.3475 | 2 |
| 27 feb 2024 | 4.3535 | 4.3535 | 4.3535 | 4.3535 | 4.3535 | - |
| 26 feb 2024 | 4.3175 | 4.3175 | 4.3175 | 4.3175 | 4.3175 | - |
| 23 feb 2024 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | 4.3325 | - |
| 22 feb 2024 | 4.3495 | 4.3495 | 4.3420 | 4.3420 | 4.3420 | 2 |
| 21 feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 20 feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 19 feb 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 16 feb 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 15 feb 2024 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | - |
| 14 feb 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 13 feb 2024 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | 4.3745 | - |
| 12 feb 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 09 feb 2024 | 4.3255 | 4.3255 | 4.3255 | 4.3255 | 4.3255 | - |
| 08 feb 2024 | 4.3255 | 4.3255 | 4.3255 | 4.3255 | 4.3255 | - |
| 07 feb 2024 | 4.3125 | 4.3125 | 4.3125 | 4.3125 | 4.3125 | - |
| 06 feb 2024 | 4.3115 | 4.3115 | 4.3115 | 4.3115 | 4.3115 | - |
| 05 feb 2024 | 4.2945 | 4.2945 | 4.2945 | 4.2945 | 4.2945 | - |
| 02 feb 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 01 feb 2024 | 4.3285 | 4.3285 | 4.3285 | 4.3285 | 4.3285 | - |
| 31 ene 2024 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | - |
| 30 ene 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 29 ene 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
| 26 ene 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
| 25 ene 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| 24 ene 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 23 ene 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 22 ene 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| *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.