U.S. markets open in 8 hours 24 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,520.00 -6.00 (-0.02%) F Nasdaq
19,993.25 +21.00 (+0.11%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,328.50 -2.30 (-0.10%)
Xtrackers S&P 500 Equal Weight UCITS ETF 1C (XDEW.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 80.29 | 80.29 | 80.04 | 80.04 | 80.04 | 1,351 |
| 24 jun 2024 | 79.99 | 80.52 | 79.93 | 80.49 | 80.49 | 2,565 |
| 21 jun 2024 | 79.43 | 79.73 | 79.43 | 79.50 | 79.50 | 2,080 |
| 20 jun 2024 | 79.26 | 79.59 | 79.26 | 79.59 | 79.59 | 7,977 |
| 19 jun 2024 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 120 |
| 18 jun 2024 | 79.00 | 79.00 | 78.65 | 78.83 | 78.83 | 8,181 |
| 17 jun 2024 | 78.57 | 78.82 | 78.57 | 78.82 | 78.82 | 43,897 |
| 14 jun 2024 | 78.93 | 78.93 | 78.60 | 78.60 | 78.60 | 954 |
| 13 jun 2024 | 79.64 | 79.82 | 79.53 | 79.53 | 79.53 | 2,859 |
| 12 jun 2024 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | - |
| 11 jun 2024 | 79.55 | 79.58 | 79.49 | 79.58 | 79.58 | 480 |
| 10 jun 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | 120 |
| 07 jun 2024 | 79.34 | 79.79 | 79.17 | 79.79 | 79.79 | 4,861 |
| 06 jun 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 20 |
| 05 jun 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 5,790 |
| 04 jun 2024 | 80.04 | 80.04 | 79.05 | 79.05 | 79.05 | 153 |
| 03 jun 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 36 |
| 31 may 2024 | 79.82 | 80.06 | 79.60 | 79.60 | 79.60 | 1,521 |
| 30 may 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 513 |
| 29 may 2024 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 120 |
| 28 may 2024 | 81.62 | 81.62 | 81.50 | 81.50 | 81.50 | 2,419 |
| 27 may 2024 | 81.79 | 81.83 | 81.79 | 81.83 | 81.83 | 2,364 |
| 24 may 2024 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 120 |
| 23 may 2024 | 82.90 | 82.90 | 82.85 | 82.85 | 82.85 | 6,589 |
| 22 may 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 5,000 |
| 21 may 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| 17 may 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - |
| 16 may 2024 | 82.00 | 82.10 | 82.00 | 82.10 | 82.10 | 2,910 |
| 15 may 2024 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - |
| 14 may 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 13 may 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | - |
| 10 may 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 10 |
| 08 may 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 07 may 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| 06 may 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | - |
| 03 may 2024 | 79.29 | 79.66 | 79.29 | 79.66 | 79.66 | 1,321 |
| 02 may 2024 | 79.31 | 79.31 | 79.16 | 79.18 | 79.18 | 254 |
| 30 abr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 29 abr 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 120 |
| 26 abr 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 21 |
| 25 abr 2024 | 80.60 | 80.60 | 80.42 | 80.42 | 80.42 | 2,495 |
| 24 abr 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 570 |
| 23 abr 2024 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 828 |
| 22 abr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 19 abr 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | - |
| 18 abr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 2,021 |
| 17 abr 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 220 |
| 16 abr 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 239 |
| 15 abr 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 3,820 |
| 12 abr 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 3,738 |
| 11 abr 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 225 |
| 10 abr 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 50 |
| 09 abr 2024 | 81.46 | 81.65 | 81.35 | 81.56 | 81.56 | 847 |
| 08 abr 2024 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | - |
| 05 abr 2024 | 80.93 | 80.96 | 80.93 | 80.96 | 80.96 | 262 |
| 04 abr 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | 1 |
| 03 abr 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| 02 abr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 16 |
| 28 mar 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | 60 |
| 27 mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 1,950 |
| 26 mar 2024 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 40 |
| 25 mar 2024 | 80.66 | 80.66 | 80.64 | 80.64 | 80.64 | 4,339 |
| 22 mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 21 mar 2024 | 80.26 | 81.44 | 80.26 | 81.44 | 81.44 | 1,140 |
| 20 mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 19 mar 2024 | 78.71 | 78.71 | 78.59 | 78.59 | 78.59 | 121 |
| 18 mar 2024 | 78.18 | 78.19 | 78.18 | 78.19 | 78.19 | 240 |
| 15 mar 2024 | 78.37 | 78.37 | 78.37 | 78.37 | 78.37 | 120 |
| 14 mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 120 |
| 13 mar 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 38 |
| 12 mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | - |
| 11 mar 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 15 |
| 08 mar 2024 | 78.03 | 78.34 | 78.03 | 78.30 | 78.30 | 3,432 |
| 07 mar 2024 | 77.89 | 78.08 | 77.89 | 78.08 | 78.08 | 150 |
| 06 mar 2024 | 77.91 | 78.11 | 77.91 | 77.92 | 77.92 | 2,089 |
| 05 mar 2024 | 78.24 | 78.29 | 78.22 | 78.22 | 78.22 | 711 |
| 04 mar 2024 | 77.57 | 78.12 | 77.57 | 78.12 | 78.12 | 1,738 |
| 01 mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 29 feb 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 5,540 |
| 28 feb 2024 | 76.57 | 76.57 | 76.47 | 76.47 | 76.47 | 290 |
| 27 feb 2024 | 76.26 | 76.54 | 76.26 | 76.54 | 76.54 | 240 |
| 26 feb 2024 | 76.44 | 76.68 | 76.44 | 76.68 | 76.68 | 280 |
| 23 feb 2024 | 76.42 | 76.66 | 76.42 | 76.66 | 76.66 | 240 |
| 22 feb 2024 | 75.92 | 76.21 | 75.92 | 76.21 | 76.21 | 265 |
| 21 feb 2024 | 75.41 | 75.41 | 75.34 | 75.34 | 75.34 | 1,395 |
| 20 feb 2024 | 75.95 | 75.95 | 75.55 | 75.55 | 75.55 | 697 |
| 19 feb 2024 | 75.71 | 75.84 | 75.71 | 75.80 | 75.80 | 12,630 |
| 16 feb 2024 | 76.23 | 76.27 | 76.23 | 76.27 | 76.27 | 90 |
| 15 feb 2024 | 75.80 | 75.80 | 75.71 | 75.71 | 75.71 | 960 |
| 14 feb 2024 | 75.25 | 75.37 | 75.25 | 75.37 | 75.37 | 360 |
| 13 feb 2024 | 75.68 | 75.69 | 75.25 | 75.28 | 75.28 | 25,687 |
| 12 feb 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 120 |
| 09 feb 2024 | 74.70 | 74.72 | 74.50 | 74.50 | 74.50 | 2,855 |
| 08 feb 2024 | 74.31 | 74.35 | 74.31 | 74.35 | 74.35 | 240 |
| 07 feb 2024 | 73.90 | 74.00 | 73.90 | 73.90 | 73.90 | 324 |
| 06 feb 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 05 feb 2024 | 73.70 | 73.70 | 73.25 | 73.25 | 73.25 | 2,971 |
| 02 feb 2024 | 73.08 | 73.30 | 72.87 | 73.30 | 73.30 | 3,540 |
| 01 feb 2024 | 72.83 | 72.83 | 72.22 | 72.22 | 72.22 | 1,619 |
| 31 ene 2024 | 73.77 | 73.80 | 73.60 | 73.60 | 73.60 | 372 |
| *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.