U.S. markets open in 3 hours 39 minutes
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,038.00 +11.00 (+0.03%) F Nasdaq
18,197.75 -1.75 (-0.01%) E-mini Russell 2000 Index Futur
2,069.10 -7.60 (-0.37%) Petróleo
77.16 -1.22 (-1.56%) Oro
2,318.40 -5.80 (-0.25%)
Swire Pacific Limited (SWI1.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,000 |
| 07 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 06 may 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 03 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 02 may 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 30 abr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 29 abr 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 4,000 |
| 26 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 25 abr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 24 abr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 23 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 22 abr 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 402 |
| 19 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 18 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 17 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 15 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 12 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 11 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 10 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 abr 2024 | 0.4 Dividendo | |||||
| 09 abr 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 0.8300 | 2,589 |
| 08 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.8098 | - |
| 05 abr 2024 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 0.8233 | 5,300 |
| 04 abr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 03 abr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| 02 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| 28 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| 27 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| 26 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| 25 mar 2024 | 1.1400 | 1.2200 | 1.1400 | 1.2200 | 0.8233 | 1 |
| 22 mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 21 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| 20 mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 19 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.7828 | - |
| 18 mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 15 mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| 14 mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| 13 mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7963 | - |
| 12 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.7625 | - |
| 11 mar 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 0.8030 | 1 |
| 08 mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 07 mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 06 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 05 mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 04 mar 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 0.7693 | 5,000 |
| 01 mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 29 feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7895 | - |
| 28 feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | 5,000 |
| 27 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 26 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 23 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 22 feb 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 0.7895 | 12 |
| 21 feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 20 feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| 19 feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| 16 feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| 15 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 14 feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7288 | - |
| 13 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 12 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 09 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 08 feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7288 | - |
| 07 feb 2024 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 0.7625 | 5,000 |
| 06 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 05 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7085 | - |
| 02 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| 01 feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 0.7153 | 2,000 |
| 31 ene 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| 30 ene 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7085 | - |
| 29 ene 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 0.7760 | 200 |
| 26 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 25 ene 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7220 | - |
| 24 ene 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7153 | - |
| 23 ene 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 0.7423 | 5,300 |
| 22 ene 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.7018 | - |
| 19 ene 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7153 | - |
| 18 ene 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7355 | - |
| 17 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | 500 |
| 16 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 15 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 12 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 11 ene 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 0.7760 | 1,000 |
| 10 ene 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 09 ene 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.7625 | - |
| 08 ene 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| 05 ene 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7760 | - |
| 04 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 03 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 02 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 29 dic 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.7693 | - |
| 28 dic 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 0.7828 | 1,000 |
| 27 dic 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 0.7828 | 1,170 |
| 22 dic 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| 21 dic 2023 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 0.7963 | 1,170 |
| 20 dic 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.7490 | - |
| 19 dic 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7558 | - |
| 18 dic 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | - |
| 15 dic 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 0.7490 | 2,000 |
| 14 dic 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7423 | 665 |
| *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.