U.S. markets open in 5 hours 7 minutes
F S&P 500
5,335.75 +2.75 (+0.05%) F Dow Jones
40,069.00 +30.00 (+0.07%) F Nasdaq
18,712.50 +20.75 (+0.11%) E-mini Russell 2000 Index Futur
2,117.80 -1.10 (-0.05%) Petróleo
78.90 +0.27 (+0.34%) Oro
2,393.20 -1.70 (-0.07%)
IVZ US TRES CHF Hdg Acc (TRSC.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
A partir del 10:53AM CEST. Mercado abierto.
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 14 may 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 13 may 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 10 may 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 08 may 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 07 may 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 3,862 |
| 06 may 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 03 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 02 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 29 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 26 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 25 abr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 24 abr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 23 abr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 22 abr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 19 abr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 18 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 17 abr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 16 abr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 15 abr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 12 abr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 11 abr 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 10 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 09 abr 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 08 abr 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 05 abr 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 04 abr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 03 abr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 601 |
| 02 abr 2024 | 39.92 | 39.92 | 39.88 | 39.88 | 39.88 | 17,624 |
| 28 mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 27 mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 26 mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 25 mar 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 22 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 21 mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 20 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 19 mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 18 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 15 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 14 mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 13 mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 12 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 11 mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 08 mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 07 mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 06 mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 05 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 04 mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 01 mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 29 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 28 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 27 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 26 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 23 feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.