U.S. markets open in 3 hours 23 minutes
F S&P 500
5,565.75 +19.75 (+0.36%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,126.25 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,072.00 +11.90 (+0.58%) Petróleo
82.56 +0.82 (+1.00%) Oro
2,339.90 +3.30 (+0.14%)
Ypsomed Holding AG (YPSN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 11:27AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 415.00 | 416.00 | 409.00 | 413.50 | 413.50 | 2,027 |
| 28 jun 2024 | 1 Dividendo | |||||
| 27 jun 2024 | 413.50 | 415.50 | 411.50 | 412.00 | 411.00 | 17,763 |
| 26 jun 2024 | 397.50 | 411.00 | 396.00 | 411.00 | 410.00 | 22,358 |
| 25 jun 2024 | 392.00 | 402.00 | 392.00 | 393.50 | 392.54 | 15,351 |
| 24 jun 2024 | 387.00 | 394.50 | 386.50 | 390.50 | 389.55 | 11,828 |
| 21 jun 2024 | 391.00 | 397.00 | 384.50 | 384.50 | 383.57 | 69,975 |
| 20 jun 2024 | 395.00 | 395.00 | 386.50 | 395.00 | 394.04 | 12,450 |
| 19 jun 2024 | 396.50 | 396.50 | 386.00 | 393.00 | 392.05 | 18,104 |
| 18 jun 2024 | 390.50 | 397.50 | 389.50 | 396.00 | 395.04 | 9,552 |
| 17 jun 2024 | 406.50 | 410.00 | 392.50 | 393.50 | 392.54 | 11,558 |
| 14 jun 2024 | 407.00 | 407.00 | 397.50 | 401.50 | 400.53 | 11,140 |
| 13 jun 2024 | 410.00 | 416.00 | 401.00 | 401.00 | 400.03 | 19,742 |
| 12 jun 2024 | 399.00 | 406.50 | 394.50 | 406.50 | 405.51 | 16,979 |
| 11 jun 2024 | 396.50 | 397.00 | 392.50 | 394.50 | 393.54 | 7,126 |
| 10 jun 2024 | 393.00 | 397.00 | 390.50 | 393.50 | 392.54 | 7,131 |
| 07 jun 2024 | 395.00 | 401.50 | 392.50 | 394.50 | 393.54 | 7,643 |
| 06 jun 2024 | 394.00 | 397.50 | 390.50 | 395.00 | 394.04 | 11,934 |
| 05 jun 2024 | 388.00 | 392.50 | 385.50 | 390.50 | 389.55 | 9,951 |
| 04 jun 2024 | 388.00 | 390.00 | 381.50 | 385.00 | 384.07 | 12,531 |
| 03 jun 2024 | 400.00 | 400.00 | 385.00 | 390.00 | 389.05 | 17,915 |
| 31 may 2024 | 385.00 | 386.00 | 378.00 | 382.00 | 381.07 | 24,749 |
| 30 may 2024 | 386.00 | 391.50 | 384.50 | 384.50 | 383.57 | 12,390 |
| 29 may 2024 | 394.50 | 395.00 | 383.00 | 386.00 | 385.06 | 16,291 |
| 28 may 2024 | 405.00 | 405.00 | 389.50 | 389.50 | 388.55 | 19,923 |
| 27 may 2024 | 390.00 | 409.00 | 389.00 | 405.50 | 404.52 | 22,580 |
| 24 may 2024 | 380.00 | 395.00 | 377.00 | 387.00 | 386.06 | 22,373 |
| 23 may 2024 | 385.00 | 396.00 | 381.00 | 382.50 | 381.57 | 23,611 |
| 22 may 2024 | 362.00 | 390.00 | 358.00 | 388.00 | 387.06 | 33,492 |
| 21 may 2024 | 330.00 | 340.50 | 330.00 | 338.00 | 337.18 | 20,021 |
| 17 may 2024 | 333.00 | 334.50 | 327.00 | 328.50 | 327.70 | 13,221 |
| 16 may 2024 | 330.00 | 337.00 | 329.50 | 333.50 | 332.69 | 10,205 |
| 15 may 2024 | 332.00 | 333.50 | 326.00 | 331.00 | 330.20 | 17,267 |
| 14 may 2024 | 331.00 | 333.00 | 326.00 | 331.50 | 330.70 | 8,654 |
| 13 may 2024 | 331.00 | 333.50 | 327.00 | 332.00 | 331.19 | 11,321 |
| 10 may 2024 | 337.00 | 337.00 | 330.50 | 332.00 | 331.19 | 6,224 |
| 08 may 2024 | 333.00 | 335.50 | 331.00 | 332.00 | 331.19 | 5,307 |
| 07 may 2024 | 334.00 | 334.00 | 329.00 | 332.50 | 331.69 | 5,704 |
| 06 may 2024 | 334.50 | 335.50 | 326.50 | 331.50 | 330.70 | 7,244 |
| 03 may 2024 | 328.00 | 334.00 | 327.50 | 333.50 | 332.69 | 9,154 |
| 02 may 2024 | 328.50 | 332.50 | 324.50 | 328.00 | 327.20 | 9,640 |
| 30 abr 2024 | 333.00 | 335.00 | 324.00 | 329.00 | 328.20 | 19,342 |
| 29 abr 2024 | 336.50 | 341.50 | 332.00 | 335.00 | 334.19 | 11,049 |
| 26 abr 2024 | 342.00 | 344.00 | 334.50 | 337.50 | 336.68 | 20,107 |
| 25 abr 2024 | 355.00 | 355.00 | 339.00 | 339.00 | 338.18 | 18,891 |
| 24 abr 2024 | 364.00 | 367.50 | 355.50 | 359.00 | 358.13 | 27,687 |
| 23 abr 2024 | 362.50 | 368.00 | 348.00 | 365.00 | 364.11 | 19,304 |
| 22 abr 2024 | 367.00 | 377.50 | 363.00 | 365.50 | 364.61 | 21,428 |
| 19 abr 2024 | 374.50 | 382.00 | 372.00 | 380.00 | 379.08 | 11,421 |
| 18 abr 2024 | 376.50 | 380.00 | 364.50 | 380.00 | 379.08 | 16,283 |
| 17 abr 2024 | 384.50 | 385.50 | 371.50 | 372.00 | 371.10 | 8,923 |
| 16 abr 2024 | 382.50 | 389.50 | 378.50 | 383.50 | 382.57 | 16,574 |
| 15 abr 2024 | 379.50 | 387.50 | 379.50 | 387.50 | 386.56 | 13,227 |
| 12 abr 2024 | 378.00 | 384.50 | 376.50 | 380.00 | 379.08 | 12,801 |
| 11 abr 2024 | 368.50 | 375.50 | 367.00 | 375.00 | 374.09 | 6,641 |
| 10 abr 2024 | 378.00 | 379.00 | 365.00 | 371.00 | 370.10 | 9,979 |
| 09 abr 2024 | 375.50 | 380.50 | 371.50 | 375.50 | 374.59 | 8,013 |
| 08 abr 2024 | 368.00 | 376.00 | 367.50 | 375.00 | 374.09 | 9,897 |
| 05 abr 2024 | 360.00 | 369.50 | 359.50 | 369.50 | 368.60 | 7,961 |
| 04 abr 2024 | 364.00 | 368.00 | 360.00 | 366.50 | 365.61 | 7,359 |
| 03 abr 2024 | 357.00 | 361.50 | 355.00 | 361.50 | 360.62 | 11,421 |
| 02 abr 2024 | 360.00 | 363.00 | 352.50 | 355.00 | 354.14 | 11,116 |
| 28 mar 2024 | 360.50 | 361.00 | 355.50 | 360.50 | 359.63 | 7,329 |
| 27 mar 2024 | 365.00 | 369.00 | 358.00 | 360.00 | 359.13 | 6,095 |
| 26 mar 2024 | 359.00 | 363.50 | 357.00 | 359.00 | 358.13 | 5,184 |
| 25 mar 2024 | 360.50 | 363.50 | 352.50 | 359.50 | 358.63 | 9,243 |
| 22 mar 2024 | 360.00 | 364.00 | 358.50 | 363.50 | 362.62 | 7,623 |
| 21 mar 2024 | 350.00 | 361.00 | 346.00 | 361.00 | 360.12 | 9,719 |
| 20 mar 2024 | 348.00 | 358.00 | 340.50 | 350.00 | 349.15 | 15,232 |
| 19 mar 2024 | 350.50 | 352.00 | 343.00 | 347.00 | 346.16 | 11,787 |
| 18 mar 2024 | 355.50 | 356.50 | 349.00 | 353.50 | 352.64 | 10,978 |
| 15 mar 2024 | 360.00 | 361.50 | 354.00 | 357.00 | 356.13 | 9,953 |
| 14 mar 2024 | 352.00 | 362.50 | 342.00 | 361.50 | 360.62 | 16,157 |
| 13 mar 2024 | 358.00 | 360.00 | 348.50 | 350.50 | 349.65 | 20,500 |
| 12 mar 2024 | 363.00 | 364.50 | 355.50 | 359.50 | 358.63 | 11,485 |
| 11 mar 2024 | 371.00 | 377.00 | 360.00 | 363.50 | 362.62 | 16,566 |
| 08 mar 2024 | 369.00 | 373.00 | 368.50 | 372.50 | 371.60 | 119,026 |
| 07 mar 2024 | 359.50 | 368.00 | 357.50 | 367.50 | 366.61 | 10,681 |
| 06 mar 2024 | 360.00 | 362.00 | 359.00 | 361.00 | 360.12 | 108,350 |
| 05 mar 2024 | 360.00 | 363.50 | 358.50 | 361.50 | 360.62 | 11,221 |
| 04 mar 2024 | 365.00 | 368.00 | 355.50 | 362.50 | 361.62 | 7,649 |
| 01 mar 2024 | 365.00 | 367.00 | 359.00 | 365.00 | 364.11 | 11,263 |
| 29 feb 2024 | 362.50 | 366.00 | 361.00 | 364.50 | 363.62 | 9,781 |
| 28 feb 2024 | 364.50 | 365.00 | 358.50 | 365.00 | 364.11 | 9,190 |
| 27 feb 2024 | 369.00 | 372.50 | 360.00 | 365.00 | 364.11 | 30,702 |
| 26 feb 2024 | 355.00 | 373.00 | 348.50 | 371.50 | 370.60 | 23,286 |
| 23 feb 2024 | 357.50 | 363.00 | 356.50 | 356.50 | 355.63 | 22,646 |
| 22 feb 2024 | 354.00 | 360.50 | 351.50 | 356.00 | 355.14 | 12,864 |
| 21 feb 2024 | 342.50 | 349.00 | 342.50 | 349.00 | 348.15 | 8,624 |
| 20 feb 2024 | 340.00 | 343.50 | 337.00 | 341.50 | 340.67 | 10,620 |
| 19 feb 2024 | 343.00 | 345.50 | 327.50 | 344.00 | 343.17 | 12,336 |
| 16 feb 2024 | 347.50 | 347.50 | 339.50 | 344.00 | 343.17 | 9,131 |
| 15 feb 2024 | 350.00 | 351.00 | 345.00 | 345.00 | 344.16 | 5,916 |
| 14 feb 2024 | 339.00 | 350.00 | 339.00 | 348.50 | 347.65 | 4,656 |
| 13 feb 2024 | 339.50 | 344.00 | 337.50 | 341.50 | 340.67 | 17,953 |
| 12 feb 2024 | 339.50 | 342.50 | 337.00 | 339.00 | 338.18 | 8,261 |
| 09 feb 2024 | 322.00 | 339.50 | 320.00 | 339.00 | 338.18 | 20,444 |
| 08 feb 2024 | 322.00 | 323.00 | 315.00 | 320.00 | 319.22 | 9,821 |
| 07 feb 2024 | 313.00 | 323.50 | 313.00 | 319.50 | 318.72 | 21,945 |
| 06 feb 2024 | 311.50 | 314.00 | 309.00 | 314.00 | 313.24 | 8,165 |
| *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.