U.S. markets open in 7 hours 31 minutes
F S&P 500
5,595.25 +5.00 (+0.09%) F Dow Jones
39,690.00 +54.00 (+0.14%) F Nasdaq
20,428.75 +17.25 (+0.08%) E-mini Russell 2000 Index Futur
2,053.10 0.00 (0.00%) Petróleo
83.69 -0.19 (-0.23%) Oro
2,372.60 +3.20 (+0.14%)
VAT Group AG (VACN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:30PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 515.00 | 518.80 | 501.00 | 507.80 | 507.80 | 71,977 |
| 03 jul 2024 | 515.00 | 516.20 | 506.80 | 511.80 | 511.80 | 64,873 |
| 02 jul 2024 | 503.20 | 511.60 | 503.00 | 510.60 | 510.60 | 43,178 |
| 01 jul 2024 | 513.40 | 514.60 | 499.20 | 505.80 | 505.80 | 46,353 |
| 28 jun 2024 | 512.20 | 513.60 | 505.60 | 509.40 | 509.40 | 42,196 |
| 27 jun 2024 | 505.20 | 510.40 | 504.00 | 509.00 | 509.00 | 41,657 |
| 26 jun 2024 | 504.00 | 509.60 | 499.20 | 504.00 | 504.00 | 45,987 |
| 25 jun 2024 | 492.30 | 501.20 | 488.30 | 500.00 | 500.00 | 64,281 |
| 24 jun 2024 | 496.00 | 508.00 | 494.00 | 501.40 | 501.40 | 84,020 |
| 21 jun 2024 | 505.00 | 505.20 | 494.30 | 499.60 | 499.60 | 105,646 |
| 20 jun 2024 | 495.70 | 511.00 | 495.00 | 509.00 | 509.00 | 54,988 |
| 19 jun 2024 | 504.60 | 513.40 | 504.60 | 506.00 | 506.00 | 33,198 |
| 18 jun 2024 | 499.40 | 506.60 | 499.40 | 505.20 | 505.20 | 36,273 |
| 17 jun 2024 | 499.60 | 505.60 | 496.50 | 498.90 | 498.90 | 30,389 |
| 14 jun 2024 | 506.80 | 508.60 | 491.80 | 497.50 | 497.50 | 60,292 |
| 13 jun 2024 | 514.60 | 514.60 | 502.80 | 505.40 | 505.40 | 60,658 |
| 12 jun 2024 | 500.00 | 515.20 | 495.10 | 515.20 | 515.20 | 88,005 |
| 11 jun 2024 | 492.40 | 500.00 | 489.50 | 496.50 | 496.50 | 46,150 |
| 10 jun 2024 | 488.00 | 494.00 | 487.50 | 490.80 | 490.80 | 52,922 |
| 07 jun 2024 | 485.60 | 491.30 | 484.20 | 489.70 | 489.70 | 34,808 |
| 06 jun 2024 | 497.00 | 500.20 | 487.90 | 489.80 | 489.80 | 65,250 |
| 05 jun 2024 | 475.50 | 489.80 | 474.80 | 489.80 | 489.80 | 37,780 |
| 04 jun 2024 | 469.00 | 477.00 | 466.20 | 473.70 | 473.70 | 47,207 |
| 03 jun 2024 | 491.00 | 493.90 | 466.90 | 469.40 | 469.40 | 94,512 |
| 31 may 2024 | 485.80 | 488.60 | 479.70 | 486.60 | 486.60 | 212,153 |
| 30 may 2024 | 478.00 | 488.50 | 475.70 | 485.20 | 485.20 | 47,228 |
| 29 may 2024 | 481.00 | 482.60 | 475.80 | 480.90 | 480.90 | 40,544 |
| 28 may 2024 | 485.80 | 489.30 | 480.50 | 484.00 | 484.00 | 39,968 |
| 27 may 2024 | 492.00 | 492.60 | 484.90 | 488.40 | 488.40 | 18,973 |
| 24 may 2024 | 495.60 | 495.60 | 485.00 | 492.80 | 492.80 | 73,027 |
| 23 may 2024 | 484.80 | 500.60 | 484.80 | 499.20 | 499.20 | 115,148 |
| 22 may 2024 | 467.80 | 478.60 | 465.30 | 475.60 | 475.60 | 50,150 |
| 21 may 2024 | 468.00 | 480.00 | 464.50 | 469.10 | 469.10 | 66,126 |
| 17 may 2024 | 469.90 | 472.40 | 465.60 | 465.60 | 465.60 | 37,764 |
| 16 may 2024 | 475.00 | 477.40 | 470.10 | 473.30 | 473.30 | 42,027 |
| 16 may 2024 | 6.25 Dividendo | |||||
| 15 may 2024 | 460.00 | 481.00 | 460.00 | 481.00 | 474.75 | 83,468 |
| 14 may 2024 | 459.80 | 462.80 | 455.80 | 459.10 | 453.13 | 50,245 |
| 13 may 2024 | 471.00 | 471.30 | 458.60 | 461.70 | 455.70 | 38,685 |
| 10 may 2024 | 463.90 | 470.30 | 458.90 | 470.20 | 464.09 | 57,470 |
| 08 may 2024 | 458.70 | 463.50 | 457.50 | 460.30 | 454.32 | 58,168 |
| 07 may 2024 | 458.80 | 460.50 | 453.20 | 458.00 | 452.05 | 72,593 |
| 06 may 2024 | 456.40 | 457.30 | 450.00 | 455.40 | 449.48 | 59,385 |
| 03 may 2024 | 446.50 | 455.30 | 443.70 | 453.90 | 448.00 | 58,086 |
| 02 may 2024 | 458.90 | 460.20 | 438.50 | 440.10 | 434.38 | 115,975 |
| 30 abr 2024 | 462.70 | 467.00 | 460.60 | 462.70 | 456.69 | 48,433 |
| 29 abr 2024 | 470.00 | 470.30 | 458.40 | 462.60 | 456.59 | 51,664 |
| 26 abr 2024 | 460.60 | 469.30 | 460.40 | 468.70 | 462.61 | 54,157 |
| 25 abr 2024 | 455.60 | 459.70 | 445.90 | 456.30 | 450.37 | 78,952 |
| 24 abr 2024 | 471.30 | 479.70 | 458.70 | 458.70 | 452.74 | 96,347 |
| 23 abr 2024 | 455.00 | 461.10 | 451.80 | 461.10 | 455.11 | 53,351 |
| 22 abr 2024 | 461.40 | 461.60 | 447.30 | 449.30 | 443.46 | 110,930 |
| 19 abr 2024 | 458.70 | 465.80 | 454.00 | 459.10 | 453.13 | 85,362 |
| 18 abr 2024 | 479.80 | 481.00 | 464.40 | 472.20 | 466.06 | 60,094 |
| 17 abr 2024 | 475.00 | 486.00 | 468.60 | 477.00 | 470.80 | 67,303 |
| 16 abr 2024 | 488.80 | 490.20 | 478.70 | 481.60 | 475.34 | 78,034 |
| 15 abr 2024 | 487.20 | 498.70 | 485.50 | 491.50 | 485.11 | 64,924 |
| 12 abr 2024 | 498.30 | 501.40 | 476.50 | 482.80 | 476.53 | 80,767 |
| 11 abr 2024 | 484.50 | 502.20 | 484.50 | 491.10 | 484.72 | 122,718 |
| 10 abr 2024 | 488.10 | 490.30 | 477.20 | 490.20 | 483.83 | 79,883 |
| 09 abr 2024 | 485.70 | 492.20 | 482.90 | 484.10 | 477.81 | 53,773 |
| 08 abr 2024 | 480.80 | 489.80 | 480.80 | 485.70 | 479.39 | 55,227 |
| 05 abr 2024 | 465.10 | 481.40 | 461.90 | 480.80 | 474.55 | 73,284 |
| 04 abr 2024 | 478.00 | 478.00 | 472.00 | 475.90 | 469.72 | 37,320 |
| 03 abr 2024 | 467.70 | 476.30 | 464.00 | 474.40 | 468.24 | 45,568 |
| 02 abr 2024 | 473.00 | 478.80 | 463.90 | 468.90 | 462.81 | 57,228 |
| 28 mar 2024 | 467.50 | 470.60 | 464.10 | 467.30 | 461.23 | 44,997 |
| 27 mar 2024 | 470.00 | 471.50 | 462.90 | 466.90 | 460.83 | 49,523 |
| 26 mar 2024 | 479.10 | 479.30 | 471.70 | 472.80 | 466.66 | 41,606 |
| 25 mar 2024 | 473.90 | 478.40 | 470.80 | 478.40 | 472.18 | 44,946 |
| 22 mar 2024 | 481.80 | 484.60 | 470.20 | 473.90 | 467.74 | 48,023 |
| 21 mar 2024 | 472.30 | 484.60 | 471.80 | 484.60 | 478.30 | 96,806 |
| 20 mar 2024 | 453.50 | 463.00 | 452.90 | 456.50 | 450.57 | 40,959 |
| 19 mar 2024 | 457.50 | 459.00 | 451.50 | 455.80 | 449.88 | 58,488 |
| 18 mar 2024 | 467.00 | 467.80 | 458.30 | 459.00 | 453.04 | 53,089 |
| 15 mar 2024 | 469.70 | 470.90 | 462.50 | 464.20 | 458.17 | 94,257 |
| 14 mar 2024 | 475.00 | 476.80 | 469.20 | 472.60 | 466.46 | 55,804 |
| 13 mar 2024 | 478.60 | 479.40 | 469.60 | 473.20 | 467.05 | 74,949 |
| 12 mar 2024 | 466.00 | 472.60 | 457.80 | 471.60 | 465.47 | 56,745 |
| 11 mar 2024 | 465.00 | 465.10 | 455.60 | 462.40 | 456.39 | 73,769 |
| 08 mar 2024 | 473.00 | 479.20 | 464.20 | 471.20 | 465.08 | 149,295 |
| 07 mar 2024 | 442.90 | 458.80 | 439.70 | 458.80 | 452.84 | 86,329 |
| 06 mar 2024 | 427.00 | 443.40 | 427.00 | 442.80 | 437.05 | 81,529 |
| 05 mar 2024 | 433.70 | 447.00 | 428.40 | 429.10 | 423.52 | 99,130 |
| 04 mar 2024 | 450.00 | 455.20 | 445.40 | 455.20 | 449.29 | 73,824 |
| 01 mar 2024 | 445.60 | 447.70 | 440.20 | 447.70 | 441.88 | 55,531 |
| 29 feb 2024 | 439.00 | 444.10 | 435.90 | 442.80 | 437.05 | 101,938 |
| 28 feb 2024 | 440.00 | 443.60 | 436.80 | 440.10 | 434.38 | 58,253 |
| 27 feb 2024 | 445.90 | 445.90 | 437.20 | 443.80 | 438.03 | 42,499 |
| 26 feb 2024 | 444.60 | 447.30 | 442.80 | 445.00 | 439.22 | 35,878 |
| 23 feb 2024 | 445.30 | 447.50 | 441.50 | 443.00 | 437.24 | 53,367 |
| 22 feb 2024 | 446.70 | 454.40 | 446.40 | 448.00 | 442.18 | 130,855 |
| 21 feb 2024 | 430.10 | 438.10 | 426.20 | 431.00 | 425.40 | 72,495 |
| 20 feb 2024 | 431.50 | 432.70 | 423.00 | 428.50 | 422.93 | 80,013 |
| 19 feb 2024 | 423.20 | 432.10 | 423.20 | 431.10 | 425.50 | 35,893 |
| 16 feb 2024 | 434.20 | 441.20 | 424.60 | 429.50 | 423.92 | 88,986 |
| 15 feb 2024 | 428.80 | 432.70 | 422.50 | 427.10 | 421.55 | 54,367 |
| 14 feb 2024 | 416.90 | 425.70 | 416.90 | 424.30 | 418.79 | 47,431 |
| 13 feb 2024 | 422.40 | 422.60 | 404.00 | 416.90 | 411.48 | 61,276 |
| 12 feb 2024 | 428.00 | 429.40 | 419.90 | 422.60 | 417.11 | 43,333 |
| *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.