U.S. markets open in 6 hours 10 minutes
F S&P 500
5,563.75 -5.00 (-0.09%) F Dow Jones
39,667.00 -21.00 (-0.05%) F Nasdaq
20,241.00 -14.25 (-0.07%) E-mini Russell 2000 Index Futur
2,054.00 -1.00 (-0.05%) Petróleo
83.18 +0.37 (+0.45%) Oro
2,350.50 +17.10 (+0.73%)
PSP Swiss Property AG (PSPN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 09:03AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 116.00 | 116.00 | 115.90 | 116.10 | 116.10 | 1,043 |
| 02 jul 2024 | 115.00 | 116.20 | 114.90 | 116.10 | 116.10 | 62,048 |
| 01 jul 2024 | 117.40 | 117.40 | 115.00 | 115.20 | 115.20 | 73,283 |
| 28 jun 2024 | 115.10 | 115.30 | 114.30 | 115.30 | 115.30 | 66,556 |
| 27 jun 2024 | 114.80 | 115.00 | 114.20 | 114.60 | 114.60 | 47,395 |
| 26 jun 2024 | 114.90 | 115.40 | 114.20 | 114.80 | 114.80 | 89,257 |
| 25 jun 2024 | 114.90 | 115.60 | 114.60 | 114.90 | 114.90 | 56,987 |
| 24 jun 2024 | 113.60 | 115.30 | 113.30 | 115.20 | 115.20 | 92,120 |
| 21 jun 2024 | 112.50 | 113.70 | 112.20 | 113.50 | 113.50 | 182,974 |
| 20 jun 2024 | 111.30 | 113.10 | 111.30 | 113.00 | 113.00 | 107,163 |
| 19 jun 2024 | 111.50 | 111.80 | 111.10 | 111.10 | 111.10 | 53,279 |
| 18 jun 2024 | 111.20 | 112.10 | 111.20 | 111.70 | 111.70 | 60,838 |
| 17 jun 2024 | 112.40 | 112.40 | 111.60 | 111.70 | 111.70 | 77,005 |
| 14 jun 2024 | 113.00 | 113.00 | 111.40 | 112.40 | 112.40 | 73,148 |
| 13 jun 2024 | 113.10 | 113.30 | 112.10 | 112.10 | 112.10 | 100,970 |
| 12 jun 2024 | 111.30 | 113.30 | 110.90 | 112.90 | 112.90 | 79,601 |
| 11 jun 2024 | 113.10 | 113.10 | 111.50 | 111.50 | 111.50 | 78,333 |
| 10 jun 2024 | 112.50 | 113.10 | 112.00 | 112.80 | 112.80 | 89,630 |
| 07 jun 2024 | 113.70 | 113.80 | 112.00 | 112.30 | 112.30 | 84,249 |
| 06 jun 2024 | 114.00 | 114.90 | 113.70 | 114.00 | 114.00 | 55,108 |
| 05 jun 2024 | 115.00 | 115.00 | 113.60 | 113.90 | 113.90 | 48,363 |
| 04 jun 2024 | 113.60 | 115.30 | 113.60 | 114.50 | 114.50 | 79,533 |
| 03 jun 2024 | 113.40 | 114.40 | 112.80 | 114.10 | 114.10 | 89,343 |
| 31 may 2024 | 112.60 | 113.50 | 112.50 | 113.30 | 113.30 | 169,899 |
| 30 may 2024 | 112.50 | 112.80 | 111.90 | 112.70 | 112.70 | 60,612 |
| 29 may 2024 | 112.80 | 113.60 | 112.50 | 112.80 | 112.80 | 107,103 |
| 28 may 2024 | 112.60 | 113.20 | 111.90 | 112.80 | 112.80 | 73,579 |
| 27 may 2024 | 112.00 | 112.70 | 111.40 | 112.30 | 112.30 | 56,016 |
| 24 may 2024 | 112.50 | 112.70 | 112.00 | 112.00 | 112.00 | 60,833 |
| 23 may 2024 | 114.50 | 114.60 | 112.60 | 112.60 | 112.60 | 121,011 |
| 22 may 2024 | 115.40 | 115.40 | 113.60 | 114.50 | 114.50 | 134,382 |
| 21 may 2024 | 114.00 | 114.20 | 113.40 | 114.20 | 114.20 | 87,188 |
| 17 may 2024 | 113.30 | 113.90 | 112.70 | 113.90 | 113.90 | 141,918 |
| 16 may 2024 | 115.00 | 115.40 | 113.00 | 113.00 | 113.00 | 100,214 |
| 15 may 2024 | 113.50 | 114.90 | 113.30 | 114.70 | 114.70 | 114,510 |
| 14 may 2024 | 113.30 | 113.70 | 112.90 | 112.90 | 112.90 | 106,958 |
| 13 may 2024 | 113.90 | 114.10 | 113.10 | 113.30 | 113.30 | 108,001 |
| 10 may 2024 | 115.50 | 115.50 | 113.60 | 113.60 | 113.60 | 138,257 |
| 08 may 2024 | 115.80 | 116.70 | 114.80 | 115.20 | 115.20 | 135,080 |
| 07 may 2024 | 114.80 | 115.80 | 114.00 | 115.80 | 115.80 | 119,370 |
| 06 may 2024 | 114.30 | 115.20 | 114.30 | 114.40 | 114.40 | 28,819 |
| 03 may 2024 | 114.50 | 114.80 | 113.80 | 114.20 | 114.20 | 103,015 |
| 02 may 2024 | 113.80 | 114.40 | 113.30 | 114.40 | 114.40 | 92,117 |
| 30 abr 2024 | 114.50 | 114.80 | 113.60 | 113.90 | 113.90 | 148,893 |
| 29 abr 2024 | 114.80 | 115.30 | 114.30 | 115.30 | 115.30 | 39,630 |
| 26 abr 2024 | 114.70 | 114.80 | 113.70 | 114.50 | 114.50 | 80,261 |
| 25 abr 2024 | 115.20 | 115.20 | 113.80 | 114.20 | 114.20 | 77,739 |
| 24 abr 2024 | 117.00 | 117.00 | 115.20 | 115.20 | 115.20 | 93,636 |
| 23 abr 2024 | 116.30 | 117.00 | 115.90 | 116.90 | 116.90 | 45,841 |
| 22 abr 2024 | 116.90 | 117.30 | 115.70 | 116.00 | 116.00 | 47,510 |
| 19 abr 2024 | 116.00 | 116.70 | 116.00 | 116.60 | 116.60 | 81,908 |
| 18 abr 2024 | 115.20 | 116.80 | 115.20 | 116.80 | 116.80 | 172,643 |
| 17 abr 2024 | 114.20 | 114.90 | 113.90 | 114.90 | 114.90 | 92,084 |
| 16 abr 2024 | 113.50 | 114.80 | 113.50 | 114.20 | 114.20 | 99,561 |
| 15 abr 2024 | 113.70 | 115.00 | 113.70 | 114.40 | 114.40 | 87,026 |
| 12 abr 2024 | 113.20 | 114.10 | 113.00 | 113.60 | 113.60 | 171,267 |
| 11 abr 2024 | 111.70 | 112.40 | 111.20 | 112.30 | 112.30 | 109,702 |
| 10 abr 2024 | 114.00 | 114.00 | 111.60 | 112.00 | 112.00 | 95,482 |
| 09 abr 2024 | 114.90 | 115.00 | 113.50 | 113.50 | 113.50 | 70,751 |
| 08 abr 2024 | 114.40 | 115.50 | 113.70 | 114.90 | 114.90 | 86,095 |
| 08 abr 2024 | 3.85 Dividendo | |||||
| 05 abr 2024 | 118.80 | 118.80 | 117.60 | 118.50 | 114.65 | 89,015 |
| 04 abr 2024 | 119.40 | 119.70 | 118.80 | 119.60 | 115.71 | 87,503 |
| 03 abr 2024 | 117.90 | 119.40 | 117.90 | 119.20 | 115.33 | 103,969 |
| 02 abr 2024 | 118.00 | 118.70 | 117.00 | 117.50 | 113.68 | 72,357 |
| 28 mar 2024 | 117.80 | 118.80 | 117.10 | 118.20 | 114.36 | 102,342 |
| 27 mar 2024 | 116.00 | 117.70 | 116.00 | 117.70 | 113.88 | 85,645 |
| 26 mar 2024 | 117.70 | 117.90 | 116.20 | 116.30 | 112.52 | 71,297 |
| 25 mar 2024 | 116.90 | 117.60 | 116.80 | 117.60 | 113.78 | 59,791 |
| 22 mar 2024 | 116.60 | 117.60 | 116.60 | 117.20 | 113.39 | 64,412 |
| 21 mar 2024 | 114.90 | 116.80 | 114.60 | 116.60 | 112.81 | 78,727 |
| 20 mar 2024 | 114.40 | 114.70 | 114.20 | 114.40 | 110.68 | 74,794 |
| 19 mar 2024 | 114.20 | 114.50 | 113.50 | 114.30 | 110.59 | 39,595 |
| 18 mar 2024 | 114.30 | 114.80 | 113.70 | 114.40 | 110.68 | 58,477 |
| 15 mar 2024 | 113.00 | 114.00 | 112.90 | 114.00 | 110.30 | 180,659 |
| 14 mar 2024 | 113.50 | 114.50 | 113.00 | 113.30 | 109.62 | 95,202 |
| 13 mar 2024 | 113.60 | 114.00 | 113.30 | 114.00 | 110.30 | 66,066 |
| 12 mar 2024 | 114.50 | 114.80 | 113.30 | 113.50 | 109.81 | 56,220 |
| 11 mar 2024 | 114.10 | 114.10 | 113.10 | 114.00 | 110.30 | 61,165 |
| 08 mar 2024 | 112.90 | 113.60 | 112.00 | 113.20 | 109.52 | 54,989 |
| 07 mar 2024 | 112.10 | 113.50 | 111.80 | 112.50 | 108.84 | 70,865 |
| 06 mar 2024 | 112.40 | 113.50 | 111.80 | 112.20 | 108.55 | 75,050 |
| 05 mar 2024 | 112.20 | 112.90 | 112.20 | 112.30 | 108.65 | 78,961 |
| 04 mar 2024 | 113.60 | 113.60 | 112.10 | 112.40 | 108.75 | 46,911 |
| 01 mar 2024 | 112.90 | 113.70 | 112.40 | 113.50 | 109.81 | 69,147 |
| 29 feb 2024 | 112.80 | 112.90 | 111.60 | 112.50 | 108.84 | 127,773 |
| 28 feb 2024 | 114.30 | 114.70 | 111.50 | 112.40 | 108.75 | 158,527 |
| 27 feb 2024 | 112.70 | 115.00 | 112.60 | 114.50 | 110.78 | 108,779 |
| 26 feb 2024 | 113.60 | 114.10 | 112.90 | 113.20 | 109.52 | 49,484 |
| 23 feb 2024 | 114.10 | 114.50 | 113.60 | 114.50 | 110.78 | 43,553 |
| 22 feb 2024 | 115.40 | 115.80 | 114.30 | 114.30 | 110.59 | 56,869 |
| 21 feb 2024 | 115.50 | 115.90 | 115.00 | 115.00 | 111.26 | 82,947 |
| 20 feb 2024 | 115.00 | 115.80 | 114.90 | 115.50 | 111.75 | 34,503 |
| 19 feb 2024 | 114.50 | 115.30 | 114.30 | 115.30 | 111.55 | 23,366 |
| 16 feb 2024 | 115.30 | 115.90 | 114.40 | 114.80 | 111.07 | 43,994 |
| 15 feb 2024 | 113.90 | 115.80 | 113.90 | 115.40 | 111.65 | 79,240 |
| 14 feb 2024 | 112.90 | 113.90 | 112.70 | 113.50 | 109.81 | 83,808 |
| 13 feb 2024 | 114.70 | 115.00 | 112.90 | 113.30 | 109.62 | 64,561 |
| 12 feb 2024 | 113.80 | 114.60 | 113.70 | 114.20 | 110.49 | 56,524 |
| 09 feb 2024 | 113.50 | 114.50 | 113.00 | 113.20 | 109.52 | 48,387 |
| *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.