U.S. markets open in 7 hours 17 minutes
F S&P 500
5,204.50 -8.25 (-0.16%) F Dow Jones
39,148.00 -47.00 (-0.12%) F Nasdaq
18,143.00 -43.50 (-0.24%) E-mini Russell 2000 Index Futur
2,058.30 -6.50 (-0.31%) Petróleo
79.39 +0.40 (+0.51%) Oro
2,321.50 -0.80 (-0.03%)
Swire Pacific Ltd (SWI.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:05AM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 70 |
| 07 may 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 06 may 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 03 may 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 02 may 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 30 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 29 abr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 26 abr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 25 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 24 abr 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 23 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 22 abr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 19 abr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 18 abr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 17 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 16 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 15 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 12 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 11 abr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 10 abr 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 10 abr 2024 | 2 Dividendo | |||||
| 09 abr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 5.58 | - |
| 08 abr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 5.58 | - |
| 05 abr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 5.58 | - |
| 04 abr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.62 | - |
| 03 abr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.62 | - |
| 02 abr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.62 | - |
| 28 mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 5.61 | - |
| 27 mar 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 5.57 | - |
| 26 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 5.54 | - |
| 25 mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.50 | - |
| 22 mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.48 | - |
| 21 mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 5.55 | - |
| 20 mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 5.55 | - |
| 19 mar 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.58 | - |
| 18 mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 5.54 | - |
| 15 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.75 | - |
| 14 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.75 | - |
| 13 mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 5.71 | - |
| 12 mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.50 | - |
| 11 mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.48 | - |
| 08 mar 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 5.45 | - |
| 07 mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.39 | - |
| 06 mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 5.36 | - |
| 05 mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 5.40 | - |
| 04 mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.37 | - |
| 01 mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.52 | - |
| 29 feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5.63 | - |
| 28 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.55 | - |
| 27 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.53 | - |
| 26 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.53 | - |
| 23 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.53 | - |
| 22 feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 5.52 | - |
| 21 feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.50 | - |
| 20 feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.50 | - |
| 19 feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.50 | - |
| 16 feb 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.50 | - |
| 15 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.37 | - |
| 14 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.37 | - |
| 13 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.37 | - |
| 12 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.37 | - |
| 09 feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 5.37 | - |
| 08 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.39 | - |
| 07 feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 5.39 | - |
| 06 feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 5.36 | - |
| 05 feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 5.29 | - |
| 02 feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 5.28 | - |
| 01 feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 5.28 | - |
| 31 ene 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 5.23 | - |
| 30 ene 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 5.23 | - |
| 29 ene 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.42 | - |
| 26 ene 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 5.42 | - |
| 25 ene 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 5.33 | - |
| 24 ene 2024 | 7.20 | 7.24 | 7.20 | 7.24 | 5.33 | 70 |
| 23 ene 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 5.30 | - |
| 22 ene 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 5.32 | - |
| 19 ene 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 5.38 | - |
| 18 ene 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 5.38 | - |
| 17 ene 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 5.38 | - |
| 16 ene 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 5.47 | - |
| 15 ene 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.48 | - |
| 12 ene 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 5.48 | - |
| 11 ene 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 5.50 | - |
| 10 ene 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 5.58 | - |
| 09 ene 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 5.64 | - |
| 08 ene 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 5.61 | - |
| 05 ene 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 5.61 | - |
| 04 ene 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.58 | - |
| 03 ene 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 5.58 | - |
| 02 ene 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 5.58 | - |
| 29 dic 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 5.58 | - |
| 28 dic 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 5.58 | - |
| 27 dic 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 5.58 | - |
| 22 dic 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 5.44 | - |
| 21 dic 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 5.34 | - |
| 20 dic 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 5.34 | - |
| 19 dic 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 5.40 | - |
| 18 dic 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 5.28 | - |
| 15 dic 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 5.26 | - |
| 14 dic 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 5.16 | - |
| *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.