U.S. markets open in 6 hours 43 minutes
F S&P 500
5,544.50 +7.50 (+0.14%) F Dow Jones
39,529.00 +3.00 (+0.01%) F Nasdaq
20,016.00 +43.75 (+0.22%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,327.90 -2.90 (-0.12%)
Schindler Holding AG (SCHPZ.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 04:19PM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 231.60 | 232.20 | 225.00 | 225.40 | 225.40 | 28,806 |
| 24 jun 2024 | 231.60 | 234.50 | 229.60 | 234.00 | 234.00 | 17,324 |
| 21 jun 2024 | 232.80 | 234.00 | 231.80 | 231.80 | 231.80 | 10,080 |
| 20 jun 2024 | 231.60 | 234.40 | 231.50 | 233.80 | 233.80 | 11,612 |
| 19 jun 2024 | 232.60 | 233.00 | 228.60 | 230.80 | 230.80 | 18,646 |
| 18 jun 2024 | 238.00 | 238.80 | 232.80 | 233.40 | 233.40 | 11,435 |
| 17 jun 2024 | 235.40 | 237.20 | 234.80 | 237.20 | 237.20 | 17,915 |
| 14 jun 2024 | 234.80 | 236.00 | 232.60 | 235.40 | 235.40 | 15,662 |
| 13 jun 2024 | 235.80 | 235.80 | 233.40 | 234.80 | 234.80 | 12,961 |
| 12 jun 2024 | 234.00 | 236.60 | 233.80 | 235.60 | 235.60 | 10,715 |
| 11 jun 2024 | 233.80 | 234.20 | 232.20 | 232.80 | 232.80 | 10,859 |
| 10 jun 2024 | 234.60 | 235.00 | 232.90 | 233.50 | 233.50 | 12,305 |
| 07 jun 2024 | 235.00 | 235.90 | 233.80 | 234.60 | 234.60 | 12,459 |
| 06 jun 2024 | 236.80 | 237.20 | 234.00 | 234.80 | 234.80 | 8,856 |
| 05 jun 2024 | 235.60 | 236.80 | 234.80 | 235.60 | 235.60 | 7,965 |
| 04 jun 2024 | 234.60 | 236.00 | 232.80 | 234.60 | 234.60 | 10,237 |
| 03 jun 2024 | 234.80 | 235.00 | 233.20 | 234.60 | 234.60 | 15,487 |
| 31 may 2024 | 232.00 | 234.20 | 231.40 | 233.90 | 233.90 | 13,813 |
| 30 may 2024 | 232.00 | 233.20 | 231.80 | 232.40 | 232.40 | 10,983 |
| 29 may 2024 | 237.20 | 237.20 | 233.20 | 233.40 | 233.40 | 15,606 |
| 28 may 2024 | 239.00 | 239.00 | 236.60 | 237.40 | 237.40 | 10,745 |
| 24 may 2024 | 239.00 | 241.60 | 238.80 | 240.80 | 240.80 | 8,924 |
| 23 may 2024 | 239.20 | 240.20 | 238.20 | 239.20 | 239.20 | 6,914 |
| 22 may 2024 | 237.20 | 239.40 | 236.80 | 239.10 | 239.10 | 18,061 |
| 21 may 2024 | 238.60 | 238.80 | 237.20 | 238.00 | 238.00 | 17,075 |
| 20 may 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 17 may 2024 | 240.60 | 240.60 | 237.60 | 238.80 | 238.80 | 9,372 |
| 16 may 2024 | 241.00 | 243.00 | 240.20 | 241.30 | 241.30 | 14,638 |
| 15 may 2024 | 239.40 | 240.80 | 238.20 | 240.70 | 240.70 | 15,656 |
| 14 may 2024 | 237.60 | 239.80 | 236.80 | 239.20 | 239.20 | 13,665 |
| 13 may 2024 | 237.40 | 238.80 | 237.00 | 237.20 | 237.20 | 10,342 |
| 10 may 2024 | 238.40 | 239.60 | 237.40 | 237.50 | 237.50 | 17,060 |
| 09 may 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| 08 may 2024 | 235.60 | 237.60 | 235.60 | 237.20 | 237.20 | 9,845 |
| 07 may 2024 | 234.80 | 235.40 | 232.80 | 235.20 | 235.20 | 11,756 |
| 03 may 2024 | 229.20 | 232.60 | 229.00 | 232.00 | 232.00 | 10,894 |
| 02 may 2024 | 228.80 | 229.60 | 227.60 | 228.90 | 228.90 | 12,178 |
| 01 may 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| 30 abr 2024 | 229.40 | 231.70 | 229.00 | 230.40 | 230.40 | 18,145 |
| 29 abr 2024 | 229.00 | 230.80 | 229.00 | 229.60 | 229.60 | 10,939 |
| 26 abr 2024 | 228.20 | 230.00 | 227.60 | 229.80 | 229.80 | 9,961 |
| 25 abr 2024 | 229.20 | 229.60 | 225.00 | 227.30 | 227.30 | 22,682 |
| 24 abr 2024 | 229.40 | 232.60 | 228.80 | 229.20 | 229.20 | 16,908 |
| 23 abr 2024 | 226.80 | 228.50 | 225.40 | 228.00 | 228.00 | 23,351 |
| 22 abr 2024 | 226.60 | 227.80 | 222.80 | 226.60 | 226.60 | 35,042 |
| 19 abr 2024 | 223.20 | 226.20 | 222.20 | 226.20 | 226.20 | 18,351 |
| 18 abr 2024 | 226.40 | 226.80 | 220.20 | 225.80 | 225.80 | 32,829 |
| 17 abr 2024 | 222.20 | 225.60 | 222.00 | 224.40 | 224.40 | 38,925 |
| 16 abr 2024 | 221.00 | 223.60 | 220.60 | 222.10 | 222.10 | 14,736 |
| 15 abr 2024 | 221.60 | 226.00 | 221.60 | 224.40 | 224.40 | 19,198 |
| 12 abr 2024 | 226.00 | 227.00 | 220.80 | 221.00 | 221.00 | 24,633 |
| 11 abr 2024 | 223.80 | 225.20 | 222.40 | 224.20 | 224.20 | 18,870 |
| 10 abr 2024 | 225.90 | 226.40 | 220.50 | 223.60 | 223.60 | 15,476 |
| 09 abr 2024 | 225.20 | 225.80 | 223.80 | 225.00 | 225.00 | 16,033 |
| 08 abr 2024 | 224.60 | 226.20 | 223.60 | 226.20 | 226.20 | 12,368 |
| 05 abr 2024 | 223.60 | 224.70 | 223.20 | 224.20 | 224.20 | 14,668 |
| 04 abr 2024 | 227.40 | 227.60 | 223.40 | 225.00 | 225.00 | 20,701 |
| 03 abr 2024 | 226.80 | 227.80 | 225.40 | 227.40 | 227.40 | 23,217 |
| 02 abr 2024 | 227.40 | 228.80 | 225.60 | 226.40 | 226.40 | 17,994 |
| 28 mar 2024 | 228.00 | 228.80 | 226.50 | 227.35 | 227.35 | 19,447 |
| 27 mar 2024 | 229.00 | 229.60 | 227.60 | 228.00 | 228.00 | 21,272 |
| 26 mar 2024 | 231.20 | 232.50 | 224.50 | 228.90 | 228.90 | 36,759 |
| 25 mar 2024 | 233.20 | 233.60 | 230.60 | 231.10 | 231.10 | 16,106 |
| 22 mar 2024 | 234.60 | 235.70 | 231.65 | 233.80 | 233.80 | 18,499 |
| 21 mar 2024 | 234.50 | 235.20 | 231.70 | 233.80 | 233.80 | 36,277 |
| 21 mar 2024 | 1 Dividendo | |||||
| 20 mar 2024 | 236.90 | 236.90 | 234.10 | 235.50 | 234.50 | 24,639 |
| 19 mar 2024 | 234.60 | 237.45 | 232.10 | 236.90 | 235.89 | 26,198 |
| 18 mar 2024 | 235.50 | 235.90 | 233.10 | 234.50 | 233.50 | 19,151 |
| 15 mar 2024 | 233.50 | 236.30 | 233.00 | 235.80 | 234.80 | 18,766 |
| 14 mar 2024 | 234.25 | 234.30 | 232.70 | 233.60 | 232.61 | 17,765 |
| 13 mar 2024 | 234.20 | 234.20 | 231.60 | 233.10 | 232.11 | 16,101 |
| 12 mar 2024 | 231.90 | 233.20 | 231.25 | 233.15 | 232.16 | 26,990 |
| 11 mar 2024 | 231.40 | 232.30 | 229.30 | 229.90 | 228.92 | 14,928 |
| 08 mar 2024 | 233.50 | 233.65 | 231.25 | 232.70 | 231.71 | 17,146 |
| 07 mar 2024 | 230.50 | 233.30 | 229.80 | 233.00 | 232.01 | 20,230 |
| 06 mar 2024 | 230.70 | 231.10 | 229.90 | 230.80 | 229.82 | 18,970 |
| 05 mar 2024 | 227.40 | 232.55 | 227.40 | 231.00 | 230.02 | 26,774 |
| 04 mar 2024 | 233.20 | 233.80 | 231.60 | 233.70 | 232.71 | 13,264 |
| 01 mar 2024 | 233.55 | 234.30 | 231.00 | 233.10 | 232.11 | 17,509 |
| 29 feb 2024 | 235.20 | 236.30 | 232.00 | 232.70 | 231.71 | 27,735 |
| 28 feb 2024 | 230.80 | 234.80 | 230.80 | 234.70 | 233.70 | 25,774 |
| 27 feb 2024 | 232.60 | 232.60 | 230.50 | 230.90 | 229.92 | 23,229 |
| 26 feb 2024 | 234.20 | 235.30 | 231.40 | 231.40 | 230.42 | 21,711 |
| 23 feb 2024 | 231.90 | 234.80 | 230.55 | 234.10 | 233.11 | 24,866 |
| 22 feb 2024 | 233.50 | 234.50 | 229.70 | 231.90 | 230.92 | 30,790 |
| 21 feb 2024 | 231.00 | 232.00 | 230.30 | 231.90 | 230.92 | 24,278 |
| 20 feb 2024 | 231.40 | 232.10 | 230.20 | 231.50 | 230.52 | 19,660 |
| 19 feb 2024 | 230.70 | 231.00 | 228.50 | 230.05 | 229.07 | 13,475 |
| 16 feb 2024 | 230.30 | 231.70 | 228.40 | 231.60 | 230.62 | 20,910 |
| 15 feb 2024 | 229.50 | 231.80 | 226.70 | 228.80 | 227.83 | 48,418 |
| 14 feb 2024 | 214.90 | 226.90 | 214.90 | 226.70 | 225.74 | 67,908 |
| 13 feb 2024 | 218.20 | 218.20 | 215.10 | 217.35 | 216.43 | 16,430 |
| 12 feb 2024 | 217.25 | 218.35 | 215.80 | 217.80 | 216.88 | 21,558 |
| 09 feb 2024 | 214.30 | 216.70 | 214.30 | 215.65 | 214.73 | 11,466 |
| 08 feb 2024 | 215.40 | 217.00 | 214.30 | 215.00 | 214.09 | 15,847 |
| 07 feb 2024 | 215.20 | 216.60 | 214.25 | 214.50 | 213.59 | 25,993 |
| 06 feb 2024 | 220.00 | 220.60 | 213.80 | 216.10 | 215.18 | 25,693 |
| 05 feb 2024 | 215.40 | 216.00 | 213.10 | 213.30 | 212.39 | 11,061 |
| 02 feb 2024 | 216.10 | 216.90 | 214.80 | 215.80 | 214.88 | 10,267 |
| *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.