U.S. markets open in 1 hour 12 minutes
F S&P 500
5,207.50 +1.00 (+0.02%) F Dow Jones
39,020.00 +23.00 (+0.06%) F Nasdaq
18,167.25 -28.25 (-0.16%) E-mini Russell 2000 Index Futur
2,075.30 +4.20 (+0.20%) Petróleo
78.28 -0.20 (-0.25%) Oro
2,318.60 -12.60 (-0.54%)
Swiss Re AG (SSREF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:06PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
| 03 may 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | 2,400 |
| 02 may 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 01 may 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 30 abr 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | 200 |
| 29 abr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 26 abr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 25 abr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 24 abr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | 800 |
| 23 abr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 22 abr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
| 19 abr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | 300 |
| 18 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 17 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 16 abr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
| 16 abr 2024 | 6.819 Dividendo | |||||
| 15 abr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 12 abr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 11 abr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 10 abr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 09 abr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
| 08 abr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | 300 |
| 05 abr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 116.03 | - |
| 04 abr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 116.03 | 100 |
| 03 abr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.74 | 100 |
| 02 abr 2024 | 127.85 | 127.85 | 127.00 | 127.00 | 119.80 | 1,400 |
| 01 abr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | - |
| 28 mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | 700 |
| 27 mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | 100 |
| 26 mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
| 25 mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
| 22 mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
| 21 mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
| 20 mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | 1,400 |
| 19 mar 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 123.48 | 200 |
| 18 mar 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 121.36 | 200 |
| 15 mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
| 14 mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
| 13 mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
| 12 mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | 100 |
| 11 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
| 08 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
| 07 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
| 06 mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | 100 |
| 05 mar 2024 | 121.08 | 121.08 | 120.47 | 120.47 | 113.64 | 2,300 |
| 04 mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 113.48 | - |
| 01 mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 113.48 | - |
| 29 feb 2024 | 120.59 | 120.59 | 120.30 | 120.30 | 113.48 | 3,100 |
| 28 feb 2024 | 120.05 | 120.05 | 119.90 | 120.00 | 113.20 | 8,800 |
| 27 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 113.20 | - |
| 26 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 113.20 | 3,000 |
| 23 feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 113.86 | 200 |
| 22 feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | - |
| 21 feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | - |
| 20 feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | 500 |
| 16 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 15 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | 300 |
| 14 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 13 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 12 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 09 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 08 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 07 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
| 06 feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | 300 |
| 05 feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 107.54 | 800 |
| 02 feb 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 108.16 | 300 |
| 01 feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 109.14 | - |
| 31 ene 2024 | 115.00 | 115.70 | 115.00 | 115.70 | 109.14 | 1,400 |
| 30 ene 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | - |
| 29 ene 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | - |
| 26 ene 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | 1,000 |
| 25 ene 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | 200 |
| 24 ene 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | - |
| 23 ene 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | - |
| 22 ene 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | 1,200 |
| 19 ene 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 105.46 | - |
| 18 ene 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 105.46 | 300 |
| 17 ene 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 16 ene 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 12 ene 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 11 ene 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 10 ene 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 09 ene 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
| 08 ene 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | 200 |
| 05 ene 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 04 ene 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 03 ene 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 02 ene 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 29 dic 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 28 dic 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 27 dic 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 26 dic 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
| 22 dic 2023 | 111.64 | 111.64 | 110.89 | 111.50 | 105.18 | 2,500 |
| 21 dic 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 104.18 | 500 |
| 20 dic 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 105.26 | - |
| 19 dic 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 105.26 | 200 |
| 18 dic 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | - |
| 15 dic 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | - |
| 14 dic 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | 200 |
| 13 dic 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | - |
| *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.