U.S. markets closed
F S&P 500
5,613.75 -7.75 (-0.14%) F Dow Jones
39,640.00 -55.00 (-0.14%) F Nasdaq
20,594.25 -26.50 (-0.13%) E-mini Russell 2000 Index Futur
2,038.10 -4.60 (-0.23%) Petróleo
83.16 0.00 (0.00%) Oro
2,394.10 -3.60 (-0.15%)
Charles Schwab Corp (SWG.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:29PM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 68.36 | 68.90 | 68.36 | 68.90 | 68.90 | 52 |
| 04 jul 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 03 jul 2024 | 68.67 | 69.04 | 68.66 | 68.66 | 68.66 | 94 |
| 02 jul 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 01 jul 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 28 jun 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 27 jun 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 26 jun 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 25 jun 2024 | 69.16 | 69.16 | 69.04 | 69.04 | 69.04 | 41 |
| 24 jun 2024 | 68.17 | 69.56 | 68.17 | 69.56 | 69.56 | 75 |
| 21 jun 2024 | 67.57 | 68.22 | 67.57 | 68.22 | 68.22 | 67 |
| 20 jun 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 19 jun 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 18 jun 2024 | 67.66 | 68.20 | 67.66 | 67.88 | 67.88 | 108 |
| 17 jun 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 14 jun 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 13 jun 2024 | 67.68 | 67.69 | 67.68 | 67.69 | 67.69 | 31 |
| 12 jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 11 jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 10 jun 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 07 jun 2024 | 67.93 | 68.46 | 67.93 | 68.46 | 68.46 | 45 |
| 06 jun 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 05 jun 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 04 jun 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 03 jun 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 31 may 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 30 may 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 29 may 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 28 may 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 27 may 2024 | 66.28 | 66.50 | 66.19 | 66.50 | 66.50 | 63 |
| 24 may 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 23 may 2024 | 69.23 | 69.23 | 69.18 | 69.18 | 69.18 | 19 |
| 22 may 2024 | 72.31 | 72.99 | 72.31 | 72.99 | 72.99 | 49 |
| 21 may 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 20 may 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 17 may 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 16 may 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 15 may 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 14 may 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 13 may 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 10 may 2024 | 69.91 | 70.63 | 69.91 | 70.63 | 70.63 | 103 |
| 09 may 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 09 may 2024 | 0.25 Dividendo | |||||
| 08 may 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.74 | - |
| 07 may 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.80 | - |
| 06 may 2024 | 70.40 | 70.84 | 70.40 | 70.84 | 70.59 | 27 |
| 03 may 2024 | 70.26 | 70.26 | 69.97 | 69.97 | 69.72 | 355 |
| 02 may 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.98 | - |
| 30 abr 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.02 | - |
| 29 abr 2024 | 69.77 | 69.77 | 69.59 | 69.59 | 69.34 | 15 |
| 26 abr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.19 | - |
| 25 abr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.45 | - |
| 24 abr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.69 | - |
| 23 abr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.08 | - |
| 22 abr 2024 | 68.69 | 69.55 | 68.69 | 69.55 | 69.30 | 26 |
| 19 abr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.47 | - |
| 18 abr 2024 | 67.64 | 68.78 | 67.64 | 68.78 | 68.53 | 61 |
| 17 abr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.30 | - |
| 16 abr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.37 | - |
| 15 abr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.41 | - |
| 12 abr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 11 abr 2024 | 65.84 | 66.41 | 65.84 | 66.41 | 66.17 | 52 |
| 10 abr 2024 | 66.29 | 66.29 | 66.09 | 66.09 | 65.85 | 44 |
| 09 abr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.07 | - |
| 08 abr 2024 | 65.97 | 66.80 | 65.97 | 66.80 | 66.56 | 51 |
| 05 abr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.45 | - |
| 04 abr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.40 | - |
| 03 abr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 02 abr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.81 | - |
| 28 mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.46 | - |
| 27 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.47 | - |
| 26 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.47 | - |
| 25 mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.52 | - |
| 22 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.76 | - |
| 21 mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.67 | - |
| 20 mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.58 | - |
| 19 mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.73 | - |
| 18 mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.33 | - |
| 15 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.88 | - |
| 14 mar 2024 | 61.50 | 61.70 | 61.50 | 61.70 | 61.48 | 27 |
| 13 mar 2024 | 60.75 | 60.90 | 60.75 | 60.90 | 60.68 | 354 |
| 12 mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.98 | - |
| 11 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.23 | - |
| 08 mar 2024 | 61.30 | 63.00 | 61.30 | 63.00 | 62.77 | 37 |
| 07 mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.88 | - |
| 06 mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.23 | - |
| 05 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.68 | - |
| 04 mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.68 | - |
| 01 mar 2024 | 61.50 | 61.50 | 61.35 | 61.35 | 61.13 | 27 |
| 29 feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.03 | - |
| 28 feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.18 | - |
| 27 feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.04 | - |
| 26 feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.64 | - |
| 23 feb 2024 | 59.50 | 59.90 | 59.50 | 59.90 | 59.69 | 54 |
| 22 feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.84 | - |
| 21 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | - |
| 20 feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.19 | - |
| 19 feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | - |
| 16 feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.49 | - |
| 15 feb 2024 | 58.55 | 60.00 | 58.55 | 60.00 | 59.79 | 121 |
| *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.