U.S. markets open in 5 hours 8 minutes
F S&P 500
5,368.25 +4.25 (+0.08%) F Dow Jones
38,983.00 +28.00 (+0.07%) F Nasdaq
19,095.50 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,054.30 +1.30 (+0.06%) Petróleo
75.66 +0.11 (+0.15%) Oro
2,376.30 -14.60 (-0.61%)
Invesco Markets II Plc - Invesco Wind Energy Ucits ETF (WNDE.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 05:04PM CEST. Mercado abierto.
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | 171 |
| 05 jun 2024 | 4.3195 | 4.3195 | 4.3195 | 4.3195 | 4.3195 | - |
| 04 jun 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 262 |
| 03 jun 2024 | 4.3740 | 4.3820 | 4.3740 | 4.3820 | 4.3820 | 1,036 |
| 31 may 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 30 may 2024 | 4.3685 | 4.3685 | 4.3685 | 4.3685 | 4.3685 | 191 |
| 29 may 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 1,565 |
| 28 may 2024 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 4.4675 | 887 |
| 27 may 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 601 |
| 24 may 2024 | 4.3935 | 4.3970 | 4.3935 | 4.3970 | 4.3970 | 1,393 |
| 23 may 2024 | 4.3480 | 4.3570 | 4.3480 | 4.3570 | 4.3570 | 1,576 |
| 22 may 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 342 |
| 21 may 2024 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | 4.3435 | 43 |
| 17 may 2024 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 125 |
| 16 may 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
| 15 may 2024 | 4.3370 | 4.3415 | 4.3370 | 4.3415 | 4.3415 | 121 |
| 14 may 2024 | 4.2815 | 4.2815 | 4.2815 | 4.2815 | 4.2815 | - |
| 13 may 2024 | 4.2815 | 4.2815 | 4.2815 | 4.2815 | 4.2815 | 153 |
| 10 may 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 08 may 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 07 may 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 06 may 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 03 may 2024 | 4.1445 | 4.1445 | 4.1445 | 4.1445 | 4.1445 | - |
| 02 may 2024 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 233 |
| 30 abr 2024 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 421 |
| 29 abr 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 873 |
| 26 abr 2024 | 4.0785 | 4.0785 | 4.0785 | 4.0785 | 4.0785 | - |
| 25 abr 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 200 |
| 24 abr 2024 | 4.0865 | 4.0865 | 4.0865 | 4.0865 | 4.0865 | 500 |
| 23 abr 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 22 abr 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 19 abr 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 18 abr 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 17 abr 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 16 abr 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 15 abr 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 12 abr 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 2,348 |
| 11 abr 2024 | 4.0775 | 4.0775 | 4.0775 | 4.0775 | 4.0775 | - |
| 10 abr 2024 | 4.0695 | 4.0775 | 4.0695 | 4.0775 | 4.0775 | 16,321 |
| 09 abr 2024 | 4.1235 | 4.1235 | 4.1235 | 4.1235 | 4.1235 | - |
| 08 abr 2024 | 4.1235 | 4.1235 | 4.1235 | 4.1235 | 4.1235 | 279 |
| 05 abr 2024 | 4.0190 | 4.0190 | 4.0130 | 4.0130 | 4.0130 | 13,293 |
| 04 abr 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 03 abr 2024 | 4.0245 | 4.0245 | 4.0245 | 4.0245 | 4.0245 | - |
| 02 abr 2024 | 4.0295 | 4.0295 | 4.0295 | 4.0295 | 4.0295 | - |
| 28 mar 2024 | 4.0525 | 4.0525 | 4.0525 | 4.0525 | 4.0525 | - |
| 27 mar 2024 | 4.0400 | 4.0680 | 4.0400 | 4.0680 | 4.0680 | 15,162 |
| 26 mar 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 25 mar 2024 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | - |
| 22 mar 2024 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | - |
| 21 mar 2024 | 4.0195 | 4.0195 | 4.0195 | 4.0195 | 4.0195 | 44 |
| 20 mar 2024 | 3.8925 | 3.8925 | 3.8925 | 3.8925 | 3.8925 | - |
| 19 mar 2024 | 3.8645 | 3.8645 | 3.8645 | 3.8645 | 3.8645 | - |
| 18 mar 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 15 mar 2024 | 3.8425 | 3.8425 | 3.8425 | 3.8425 | 3.8425 | 12 |
| 14 mar 2024 | 3.8365 | 3.8365 | 3.8365 | 3.8365 | 3.8365 | - |
| 13 mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 12 mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 11 mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 08 mar 2024 | 3.8555 | 3.8555 | 3.8555 | 3.8555 | 3.8555 | 6,240 |
| 07 mar 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| 06 mar 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 05 mar 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 595 |
| 04 mar 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 01 mar 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 1,044 |
| 29 feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 28 feb 2024 | 3.6605 | 3.6605 | 3.6605 | 3.6605 | 3.6605 | - |
| 27 feb 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 26 feb 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 57 |
| 23 feb 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| 22 feb 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| 21 feb 2024 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | - |
| 20 feb 2024 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | 3.6535 | 258 |
| 19 feb 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| 16 feb 2024 | 3.6895 | 3.6895 | 3.6895 | 3.6895 | 3.6895 | - |
| 15 feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 14 feb 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 13 feb 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 12 feb 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 251 |
| 09 feb 2024 | 3.6245 | 3.6245 | 3.6245 | 3.6245 | 3.6245 | - |
| 08 feb 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 935 |
| 07 feb 2024 | 3.6055 | 3.6055 | 3.6055 | 3.6055 | 3.6055 | 114 |
| 06 feb 2024 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | 3.5665 | - |
| 05 feb 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 12 |
| 02 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 830 |
| 01 feb 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 31 ene 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 30 ene 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 29 ene 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 555 |
| 26 ene 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 25 ene 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 24 ene 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 56 |
| 23 ene 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 22 ene 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 19 ene 2024 | 3.5555 | 3.5555 | 3.5555 | 3.5555 | 3.5555 | - |
| 18 ene 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 200 |
| 17 ene 2024 | 3.5375 | 3.5375 | 3.5375 | 3.5375 | 3.5375 | - |
| 16 ene 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 15 ene 2024 | 3.6665 | 3.6665 | 3.6665 | 3.6665 | 3.6665 | 13 |
| 12 ene 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 150 |
| *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.