U.S. markets closed
F S&P 500
5,561.75 -7.00 (-0.13%) F Dow Jones
39,645.00 -43.00 (-0.11%) F Nasdaq
20,237.50 -17.75 (-0.09%) E-mini Russell 2000 Index Futur
2,052.50 -2.50 (-0.12%) Petróleo
83.23 +0.42 (+0.51%) Oro
2,340.60 +7.20 (+0.31%)
iShares VII PLC - iShares VII PLC - iShares $ Treasury Bond 3-7yr UCITS ETF (CSBGU7.SW)
Swiss - Swiss Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:33PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 130.46 | 130.80 | 130.46 | 130.68 | 130.68 | 18,674 |
| 01 jul 2024 | 130.63 | 130.75 | 130.47 | 130.47 | 130.47 | 6,252 |
| 28 jun 2024 | 131.14 | 131.33 | 131.04 | 131.33 | 131.33 | 1,330 |
| 27 jun 2024 | 131.00 | 131.27 | 130.85 | 131.27 | 131.27 | 2,773 |
| 26 jun 2024 | 131.34 | 131.34 | 130.91 | 130.91 | 130.91 | 9,733 |
| 25 jun 2024 | 131.30 | 131.38 | 131.25 | 131.38 | 131.38 | 6,927 |
| 24 jun 2024 | 131.27 | 131.30 | 131.15 | 131.24 | 131.24 | 882 |
| 21 jun 2024 | 131.32 | 131.50 | 131.24 | 131.24 | 131.24 | 9,395 |
| 20 jun 2024 | 131.30 | 131.38 | 131.08 | 131.20 | 131.20 | 5,395 |
| 19 jun 2024 | 131.43 | 131.43 | 131.20 | 131.33 | 131.33 | 3,058 |
| 18 jun 2024 | 131.20 | 131.30 | 130.88 | 131.21 | 131.21 | 12,600 |
| 17 jun 2024 | 131.24 | 131.39 | 130.93 | 130.93 | 130.93 | 2,289 |
| 14 jun 2024 | 131.29 | 131.48 | 131.29 | 131.43 | 131.43 | 1,898 |
| 13 jun 2024 | 131.01 | 131.32 | 130.78 | 131.18 | 131.18 | 9,981 |
| 12 jun 2024 | 130.07 | 131.27 | 130.07 | 131.20 | 131.20 | 12,742 |
| 11 jun 2024 | 130.20 | 130.20 | 129.99 | 130.00 | 130.00 | 1,581 |
| 10 jun 2024 | 129.80 | 129.99 | 129.80 | 129.97 | 129.97 | 660 |
| 07 jun 2024 | 130.76 | 130.90 | 130.15 | 130.15 | 130.15 | 239 |
| 06 jun 2024 | 130.96 | 130.96 | 130.70 | 130.70 | 130.70 | 736 |
| 05 jun 2024 | 130.41 | 130.73 | 130.41 | 130.73 | 130.73 | 677 |
| 04 jun 2024 | 130.26 | 130.48 | 130.12 | 130.41 | 130.41 | 1,922 |
| 03 jun 2024 | 129.44 | 130.10 | 129.44 | 130.04 | 130.04 | 4,469 |
| 31 may 2024 | 129.40 | 129.63 | 129.14 | 129.63 | 129.63 | 1,359 |
| 30 may 2024 | 128.96 | 129.24 | 128.96 | 129.24 | 129.24 | 445 |
| 29 may 2024 | 129.26 | 129.26 | 128.92 | 128.92 | 128.92 | 721 |
| 28 may 2024 | 129.57 | 129.63 | 129.50 | 129.51 | 129.51 | 6,685 |
| 27 may 2024 | 129.44 | 129.64 | 129.44 | 129.57 | 129.57 | 1,493 |
| 24 may 2024 | 129.53 | 129.57 | 129.35 | 129.49 | 129.49 | 4,263 |
| 23 may 2024 | 129.73 | 129.88 | 129.26 | 129.30 | 129.30 | 1,874 |
| 22 may 2024 | 129.86 | 129.86 | 129.69 | 129.73 | 129.73 | 1,789 |
| 21 may 2024 | 129.90 | 129.95 | 129.67 | 129.86 | 129.86 | 2,057 |
| 17 may 2024 | 130.29 | 130.29 | 129.98 | 129.98 | 129.98 | 1,234 |
| 16 may 2024 | 130.76 | 130.76 | 130.07 | 130.07 | 130.07 | 9,856 |
| 15 may 2024 | 129.54 | 130.21 | 129.54 | 130.19 | 130.19 | 1,074 |
| 14 may 2024 | 129.50 | 129.58 | 129.39 | 129.57 | 129.57 | 1,545 |
| 13 may 2024 | 129.30 | 129.52 | 129.30 | 129.52 | 129.52 | 433 |
| 10 may 2024 | 129.50 | 129.62 | 129.29 | 129.35 | 129.35 | 2,352 |
| 08 may 2024 | 129.38 | 129.38 | 129.27 | 129.27 | 129.27 | 1,458 |
| 07 may 2024 | 129.45 | 129.62 | 129.35 | 129.59 | 129.59 | 2,071 |
| 06 may 2024 | 129.34 | 129.38 | 129.24 | 129.24 | 129.24 | 1,131 |
| 03 may 2024 | 128.82 | 129.56 | 128.77 | 129.45 | 129.45 | 8,679 |
| 02 may 2024 | 128.45 | 128.63 | 128.39 | 128.63 | 128.63 | 4,492 |
| 30 abr 2024 | 128.29 | 128.37 | 128.04 | 128.07 | 128.07 | 6,727 |
| 29 abr 2024 | 128.25 | 128.32 | 128.17 | 128.29 | 128.29 | 10,680 |
| 26 abr 2024 | 127.96 | 128.10 | 127.95 | 128.03 | 128.03 | 1,774 |
| 25 abr 2024 | 128.18 | 128.33 | 127.68 | 127.86 | 127.86 | 5,758 |
| 24 abr 2024 | 128.26 | 128.27 | 128.14 | 128.14 | 128.14 | 10,248 |
| 23 abr 2024 | 128.10 | 128.34 | 127.67 | 128.34 | 128.34 | 4,090 |
| 22 abr 2024 | 127.96 | 128.10 | 127.95 | 128.10 | 128.10 | 1,136 |
| 19 abr 2024 | 128.21 | 128.30 | 128.20 | 128.20 | 128.20 | 6,700 |
| 18 abr 2024 | 128.51 | 128.51 | 128.12 | 128.12 | 128.12 | 2,703 |
| 17 abr 2024 | 128.05 | 128.15 | 127.97 | 128.10 | 128.10 | 3,396 |
| 16 abr 2024 | 128.06 | 128.15 | 127.82 | 128.04 | 128.04 | 7,015 |
| 15 abr 2024 | 128.41 | 128.43 | 127.80 | 128.04 | 128.04 | 25,097 |
| 12 abr 2024 | 128.23 | 128.74 | 128.23 | 128.70 | 128.70 | 1,204 |
| 11 abr 2024 | 128.23 | 128.45 | 128.18 | 128.21 | 128.21 | 2,222 |
| 10 abr 2024 | 129.52 | 129.52 | 128.38 | 128.47 | 128.47 | 6,045 |
| 09 abr 2024 | 129.26 | 129.40 | 129.26 | 129.40 | 129.40 | 1,279 |
| 08 abr 2024 | 129.09 | 129.24 | 129.08 | 129.10 | 129.10 | 25,863 |
| 05 abr 2024 | 129.82 | 129.95 | 129.44 | 129.50 | 129.50 | 4,244 |
| 04 abr 2024 | 129.62 | 129.76 | 129.62 | 129.75 | 129.75 | 3,168 |
| 03 abr 2024 | 129.59 | 129.59 | 129.21 | 129.40 | 129.40 | 8,108 |
| 02 abr 2024 | 129.68 | 129.88 | 129.32 | 129.48 | 129.48 | 3,509 |
| 28 mar 2024 | 130.40 | 130.40 | 130.11 | 130.29 | 130.29 | 4,588 |
| 27 mar 2024 | 130.24 | 130.46 | 130.13 | 130.46 | 130.46 | 1,251 |
| 26 mar 2024 | 130.10 | 130.15 | 129.91 | 129.96 | 129.96 | 13,172 |
| 25 mar 2024 | 130.23 | 130.29 | 129.98 | 129.98 | 129.98 | 4,479 |
| 22 mar 2024 | 130.01 | 130.27 | 130.01 | 130.27 | 130.27 | 1,773 |
| 21 mar 2024 | 130.01 | 130.27 | 129.84 | 129.91 | 129.91 | 26,893 |
| 20 mar 2024 | 129.68 | 129.71 | 129.58 | 129.63 | 129.63 | 24,163 |
| 19 mar 2024 | 129.35 | 129.54 | 129.32 | 129.51 | 129.51 | 3,691 |
| 18 mar 2024 | 129.54 | 129.54 | 129.27 | 129.28 | 129.28 | 3,642 |
| 15 mar 2024 | 129.60 | 129.66 | 129.46 | 129.53 | 129.53 | 4,346 |
| 14 mar 2024 | 130.04 | 130.16 | 129.60 | 129.60 | 129.60 | 4,535 |
| 13 mar 2024 | 130.40 | 130.40 | 130.15 | 130.24 | 130.24 | 1,170 |
| 12 mar 2024 | 130.72 | 130.78 | 130.39 | 130.39 | 130.39 | 2,211 |
| 11 mar 2024 | 130.91 | 130.91 | 130.68 | 130.74 | 130.74 | 4,579 |
| 08 mar 2024 | 130.70 | 131.03 | 130.70 | 130.81 | 130.81 | 9,749 |
| 07 mar 2024 | 130.55 | 130.72 | 130.46 | 130.51 | 130.51 | 14,446 |
| 06 mar 2024 | 130.28 | 130.48 | 130.19 | 130.46 | 130.46 | 2,909 |
| 05 mar 2024 | 130.07 | 130.30 | 130.03 | 130.29 | 130.29 | 5,649 |
| 04 mar 2024 | 130.01 | 130.10 | 129.89 | 129.91 | 129.91 | 8,403 |
| 01 mar 2024 | 129.57 | 130.07 | 129.57 | 130.06 | 130.06 | 6,636 |
| 29 feb 2024 | 129.43 | 129.73 | 129.29 | 129.73 | 129.73 | 3,107 |
| 28 feb 2024 | 129.27 | 129.38 | 129.23 | 129.34 | 129.34 | 14,708 |
| 27 feb 2024 | 129.40 | 129.40 | 129.17 | 129.23 | 129.23 | 2,879 |
| 26 feb 2024 | 129.57 | 129.57 | 129.26 | 129.30 | 129.30 | 4,992 |
| 23 feb 2024 | 129.00 | 129.23 | 128.99 | 129.23 | 129.23 | 1,777 |
| 22 feb 2024 | 129.39 | 129.39 | 129.09 | 129.27 | 129.27 | 4,038 |
| 21 feb 2024 | 129.60 | 129.63 | 129.42 | 129.42 | 129.42 | 3,288 |
| 20 feb 2024 | 129.32 | 129.66 | 129.32 | 129.66 | 129.66 | 3,903 |
| 19 feb 2024 | 129.26 | 129.34 | 129.22 | 129.29 | 129.29 | 1,743 |
| 16 feb 2024 | 129.43 | 129.50 | 129.04 | 129.23 | 129.23 | 19,232 |
| 15 feb 2024 | 129.63 | 129.96 | 129.24 | 129.63 | 129.63 | 9,882 |
| 14 feb 2024 | 129.24 | 129.32 | 129.13 | 129.32 | 129.32 | 5,168 |
| 13 feb 2024 | 130.01 | 130.13 | 129.32 | 129.32 | 129.32 | 6,579 |
| 12 feb 2024 | 130.16 | 130.19 | 129.96 | 129.99 | 129.99 | 2,029 |
| 09 feb 2024 | 130.10 | 130.10 | 129.88 | 129.92 | 129.92 | 2,469 |
| 08 feb 2024 | 130.47 | 130.48 | 130.09 | 130.09 | 130.09 | 56,935 |
| 07 feb 2024 | 130.51 | 130.69 | 130.28 | 130.51 | 130.51 | 8,603 |
| *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.