Mercados españoles abiertos en 1 hr 33 mins

Swiss Re AG (0QL6.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
71,61-1,62 (-2,21%)
Al cierre: 06:45PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024100,25100,8099,1299,2099,2014.243
01 may 202499,8299,8299,8299,8299,82842
30 abr 2024100,82101,5099,62100,77100,7734.110
29 abr 202499,92100,5599,78100,45100,45218.022
26 abr 2024100,35100,5099,2299,6299,621.110.823
25 abr 2024101,00101,0598,80100,41100,411.343.458
24 abr 2024101,81102,45100,70101,77101,77237.934
23 abr 202499,44101,8599,19101,02101,021.327.447
22 abr 202499,1999,6297,3099,4599,45118.872
19 abr 202497,3598,7496,7698,0198,011.650.989
18 abr 202498,71106,3097,5698,0298,02653.194
17 abr 202499,15100,0597,4098,7898,78562.401
16 abr 2024100,78107,4097,8499,8299,821.362.638
16 abr 20246.211188 Dividendo
15 abr 2024107,00108,15105,10107,46101,25111.401
12 abr 2024105,78107,20105,60106,0299,89893.340
11 abr 2024106,57106,70104,95105,8299,70717.006
10 abr 2024106,63107,15105,45106,31100,17614.024
09 abr 2024108,57109,45105,75106,1299,981.018.218
08 abr 2024109,00109,70107,90108,76102,47539.671
05 abr 2024109,68110,45108,25109,25102,94712.496
04 abr 2024111,88112,35110,20110,61104,22681.801
03 abr 2024114,88115,00110,95113,06106,531.837.464
02 abr 2024116,40117,20115,20115,71109,02464.381
28 mar 2024116,00117,50115,25116,28109,56105.079
27 mar 2024116,25117,20115,70117,04110,27479.856
26 mar 2024115,30116,16114,35116,12109,41188.142
25 mar 2024115,40116,30113,95114,82108,18288.741
22 mar 2024116,40116,60115,40115,69109,0064.670
21 mar 2024116,53117,20114,35116,62109,88947.895
20 mar 2024116,10116,30115,55116,08109,3794.999
19 mar 2024114,25116,15114,05114,60107,981.105.883
18 mar 2024113,68114,60113,05114,18107,5889.364
15 mar 2024113,45114,20112,45113,82107,2445.935
14 mar 2024111,72113,30111,10112,09105,61147.561
13 mar 2024110,82112,00109,80111,78105,322.523.738
12 mar 2024109,93110,70109,65109,87103,52327.354
11 mar 2024108,45109,85108,40109,85103,501.983.553
08 mar 2024109,30110,00108,30108,93102,63149.003
07 mar 2024108,25109,30108,35109,01102,71279.100
06 mar 2024107,35108,30106,65108,06101,82599.291
05 mar 2024106,45107,30105,90107,08100,89273.705
04 mar 2024106,40106,70106,05106,29100,15100.264
01 mar 2024107,05107,70105,95106,62100,46611.866
29 feb 2024105,82106,90105,15106,61100,45677.994
28 feb 2024105,68106,75105,00105,8899,76259.586
27 feb 2024105,68105,85104,75105,1099,03731.485
26 feb 2024105,88107,15105,35105,7699,65378.300
23 feb 2024104,01107,01104,00106,48100,331.235.944
22 feb 2024103,07104,30102,80103,4697,4898.284
21 feb 2024102,74103,40101,88102,2196,30581.057
20 feb 2024100,14102,85100,05102,4696,54384.029
19 feb 2024101,49101,9099,80100,1594,36269.420
16 feb 2024100,15104,2599,58101,9696,071.121.842
15 feb 2024102,63103,60101,85103,4897,50215.391
14 feb 2024101,68103,00101,10102,5196,59272.755
13 feb 2024100,87101,97100,95101,0695,2289.082
12 feb 2024100,68101,1599,18100,3694,56106.103
09 feb 202499,91100,3598,8499,9794,19116.876
08 feb 2024102,54102,65100,10101,4295,55212.896
07 feb 2024101,68102,90101,30102,8496,901.096.390
06 feb 2024100,48102,50100,25102,1696,25118.609
05 feb 202498,82100,0598,6499,5393,77147.860
02 feb 202498,4399,0897,9098,4692,775425
01 feb 202499,3599,9697,5498,6292,9269.700
31 ene 202499,81100,4599,0899,2293,4877.977
30 ene 202499,1199,8898,5099,1093,3783.855
29 ene 202499,39100,1098,6699,3693,6232.734
26 ene 202498,4399,7898,4299,4993,7470.615
25 ene 202498,4899,3698,0499,0093,2743.348
24 ene 202498,0798,7697,5497,9192,25107.729
23 ene 202499,49100,2597,7498,3092,6288.724
22 ene 202498,0299,3797,1699,3793,6329.971
19 ene 202497,8898,5496,3697,6291,98226.114
18 ene 202497,6497,7896,4497,6492,001.353.899
17 ene 202497,8898,1697,0897,8392,18358.124
16 ene 202498,1798,5197,3098,0292,35338.159
15 ene 202498,1598,8897,9698,0592,3865.552
12 ene 202497,4598,1896,9897,6191,97363.670
11 ene 202497,2597,4496,8296,9891,37114.197
10 ene 202496,4997,0096,1696,7491,14165.272
09 ene 202497,1697,7895,9096,4990,911.353.034
08 ene 202496,1596,8695,9696,7291,1382.488
05 ene 202495,3996,1694,9695,1689,6671.594
04 ene 202495,2596,0095,1095,4989,97461.099
03 ene 202496,1596,5894,8895,6690,13721.692
02 ene 2024------
29 dic 202394,6195,3294,2694,6089,1423.678
28 dic 202395,3495,4094,1694,5289,06106.105
27 dic 202395,3996,2894,4695,1289,6236.370
22 dic 202395,6395,7294,7695,3289,811.297.843
21 dic 202396,3996,4495,3095,9490,3977.179
20 dic 202396,0796,4695,3896,3990,822.149.361
19 dic 202396,0796,3095,4095,9690,41303.324
18 dic 202395,6896,7295,0696,0390,481.243.159
15 dic 202396,3096,4894,9295,8790,33927.464
14 dic 202399,00101,1095,4895,7290,19497.417
13 dic 2023100,01101,4099,28100,8895,05606.283
12 dic 202399,2499,9498,5099,9494,1647.845
11 dic 202399,1999,7097,9898,8893,16282.453
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...