Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.495,35 +3.375,82 (+6,12%)
UBS(Lux)Fund Solutions – MSCI Switzerland 20/35 UCITS ETF(CHF)A-dis (SW2CHA.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 04:30PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21,24 | 21,39 | 21,24 | 21,25 | 21,25 | 11.656 |
| 02 may 2024 | 21,17 | 21,23 | 21,13 | 21,13 | 21,13 | 3766 |
| 30 abr 2024 | 21,42 | 21,42 | 21,33 | 21,33 | 21,33 | 3346 |
| 29 abr 2024 | 21,38 | 21,47 | 21,38 | 21,47 | 21,47 | 1060 |
| 26 abr 2024 | 21,36 | 21,36 | 21,31 | 21,31 | 21,31 | 3307 |
| 25 abr 2024 | 21,38 | 21,38 | 21,28 | 21,30 | 21,30 | 5147 |
| 24 abr 2024 | 21,53 | 21,54 | 21,53 | 21,54 | 21,54 | 2910 |
| 23 abr 2024 | 21,41 | 21,61 | 21,41 | 21,61 | 21,61 | 8249 |
| 22 abr 2024 | 21,29 | 21,35 | 21,28 | 21,32 | 21,32 | 29.516 |
| 19 abr 2024 | 21,07 | 21,08 | 21,07 | 21,08 | 21,08 | 11.325 |
| 18 abr 2024 | 21,02 | 21,09 | 21,02 | 21,09 | 21,09 | 1706 |
| 17 abr 2024 | 21,05 | 21,15 | 21,05 | 21,12 | 21,12 | 9176 |
| 16 abr 2024 | 21,09 | 21,13 | 21,05 | 21,09 | 21,09 | 6227 |
| 15 abr 2024 | 21,45 | 21,48 | 21,33 | 21,33 | 21,33 | 2895 |
| 12 abr 2024 | 21,55 | 21,57 | 21,35 | 21,35 | 21,35 | 30.531 |
| 11 abr 2024 | 21,51 | 21,57 | 21,38 | 21,41 | 21,41 | 6244 |
| 10 abr 2024 | 21,50 | 21,50 | 21,36 | 21,36 | 21,36 | 9373 |
| 09 abr 2024 | 21,44 | 21,63 | 21,44 | 21,55 | 21,55 | 5534 |
| 08 abr 2024 | 21,49 | 21,58 | 21,49 | 21,58 | 21,58 | 3367 |
| 05 abr 2024 | 21,54 | 21,54 | 21,44 | 21,44 | 21,44 | 8225 |
| 04 abr 2024 | 21,72 | 21,79 | 21,68 | 21,79 | 21,79 | 3254 |
| 03 abr 2024 | 21,67 | 21,72 | 21,64 | 21,69 | 21,69 | 7433 |
| 02 abr 2024 | 21,86 | 21,92 | 21,54 | 21,54 | 21,54 | 8139 |
| 28 mar 2024 | 21,90 | 21,90 | 21,83 | 21,86 | 21,86 | 7068 |
| 27 mar 2024 | 21,85 | 21,86 | 21,84 | 21,84 | 21,84 | 5974 |
| 26 mar 2024 | 21,75 | 21,79 | 21,75 | 21,79 | 21,79 | 5041 |
| 25 mar 2024 | 21,71 | 21,74 | 21,67 | 21,67 | 21,67 | 4935 |
| 22 mar 2024 | 21,82 | 21,82 | 21,75 | 21,75 | 21,75 | 4150 |
| 21 mar 2024 | 21,62 | 21,87 | 21,62 | 21,84 | 21,84 | 16.462 |
| 20 mar 2024 | 21,67 | 21,68 | 21,67 | 21,68 | 21,68 | 3102 |
| 19 mar 2024 | 21,53 | 21,58 | 21,53 | 21,57 | 21,57 | 7375 |
| 18 mar 2024 | 21,76 | 21,76 | 21,64 | 21,64 | 21,64 | 20.283 |
| 15 mar 2024 | 21,85 | 21,85 | 21,78 | 21,78 | 21,78 | 4111 |
| 14 mar 2024 | 21,90 | 21,90 | 21,86 | 21,86 | 21,86 | 5324 |
| 13 mar 2024 | 21,88 | 21,90 | 21,87 | 21,90 | 21,90 | 2589 |
| 12 mar 2024 | 21,78 | 21,78 | 21,73 | 21,78 | 21,78 | 10.038 |
| 11 mar 2024 | 21,62 | 21,68 | 21,60 | 21,68 | 21,68 | 4355 |
| 08 mar 2024 | 21,61 | 21,64 | 21,58 | 21,63 | 21,63 | 5598 |
| 07 mar 2024 | 21,39 | 21,52 | 21,39 | 21,51 | 21,51 | 5841 |
| 06 mar 2024 | 21,26 | 21,35 | 21,25 | 21,32 | 21,32 | 3864 |
| 05 mar 2024 | 21,22 | 21,25 | 21,19 | 21,25 | 21,25 | 5763 |
| 04 mar 2024 | 21,26 | 21,26 | 21,16 | 21,16 | 21,16 | 4845 |
| 01 mar 2024 | 21,22 | 21,29 | 21,22 | 21,28 | 21,28 | 9811 |
| 29 feb 2024 | 21,17 | 21,23 | 21,13 | 21,22 | 21,22 | 6084 |
| 28 feb 2024 | 21,22 | 21,22 | 21,14 | 21,14 | 21,14 | 6889 |
| 27 feb 2024 | 21,15 | 21,22 | 21,14 | 21,22 | 21,22 | 5939 |
| 26 feb 2024 | 21,26 | 21,34 | 21,26 | 21,33 | 21,33 | 4470 |
| 23 feb 2024 | 21,19 | 21,31 | 21,19 | 21,31 | 21,31 | 4312 |
| 22 feb 2024 | 21,25 | 21,25 | 21,13 | 21,15 | 21,15 | 7185 |
| 21 feb 2024 | 21,24 | 21,26 | 21,20 | 21,26 | 21,26 | 3239 |
| 20 feb 2024 | 21,22 | 21,31 | 21,22 | 21,25 | 21,25 | 34.153 |
| 19 feb 2024 | 21,00 | 21,20 | 21,00 | 21,20 | 21,20 | 6105 |
| 16 feb 2024 | 21,12 | 21,13 | 21,01 | 21,01 | 21,01 | 4364 |
| 15 feb 2024 | 21,00 | 21,00 | 20,94 | 20,98 | 20,98 | 3975 |
| 14 feb 2024 | 20,74 | 20,87 | 20,74 | 20,86 | 20,86 | 5247 |
| 13 feb 2024 | 20,84 | 20,89 | 20,72 | 20,72 | 20,72 | 12.218 |
| 12 feb 2024 | 20,76 | 20,81 | 20,72 | 20,80 | 20,80 | 4624 |
| 09 feb 2024 | 20,73 | 20,73 | 20,63 | 20,66 | 20,66 | 9627 |
| 08 feb 2024 | 20,84 | 20,91 | 20,75 | 20,75 | 20,75 | 15.860 |
| 07 feb 2024 | 20,94 | 20,96 | 20,92 | 20,92 | 20,92 | 4419 |
| 06 feb 2024 | 21,07 | 21,07 | 20,84 | 20,89 | 20,89 | 18.498 |
| 05 feb 2024 | 21,02 | 21,02 | 20,92 | 20,95 | 20,95 | 10.558 |
| 02 feb 2024 | 20,95 | 21,00 | 20,95 | 20,98 | 20,98 | 22.036 |
| 01 feb 2024 | 20,97 | 20,98 | 20,89 | 20,89 | 20,89 | 3860 |
| 01 feb 2024 | 0.043 Dividendo | |||||
| 31 ene 2024 | 21,20 | 21,24 | 21,13 | 21,14 | 21,10 | 10.461 |
| 30 ene 2024 | 21,32 | 21,32 | 21,25 | 21,25 | 21,20 | 4133 |
| 29 ene 2024 | 21,22 | 21,26 | 21,19 | 21,26 | 21,22 | 3740 |
| 26 ene 2024 | 20,93 | 21,22 | 20,93 | 21,18 | 21,14 | 7285 |
| 25 ene 2024 | 20,80 | 20,82 | 20,79 | 20,82 | 20,77 | 2712 |
| 24 ene 2024 | 20,80 | 20,84 | 20,75 | 20,84 | 20,80 | 7460 |
| 23 ene 2024 | 20,91 | 20,91 | 20,78 | 20,78 | 20,74 | 13.401 |
| 22 ene 2024 | 20,90 | 20,97 | 20,85 | 20,97 | 20,92 | 2982 |
| 19 ene 2024 | 20,80 | 20,80 | 20,75 | 20,75 | 20,70 | 21.087 |
| 18 ene 2024 | 20,83 | 20,83 | 20,80 | 20,82 | 20,78 | 2756 |
| 17 ene 2024 | 20,70 | 20,73 | 20,70 | 20,71 | 20,67 | 1997 |
| 16 ene 2024 | 20,78 | 20,89 | 20,78 | 20,89 | 20,85 | 6858 |
| 15 ene 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,81 | 2739 |
| 12 ene 2024 | 20,85 | 20,87 | 20,83 | 20,87 | 20,83 | 3092 |
| 11 ene 2024 | 20,90 | 20,90 | 20,76 | 20,76 | 20,72 | 3351 |
| 10 ene 2024 | 20,92 | 20,94 | 20,87 | 20,92 | 20,88 | 6316 |
| 09 ene 2024 | 20,86 | 20,86 | 20,83 | 20,86 | 20,82 | 12.011 |
| 08 ene 2024 | 20,81 | 20,89 | 20,80 | 20,89 | 20,84 | 1847 |
| 05 ene 2024 | 20,80 | 20,83 | 20,73 | 20,81 | 20,76 | 9623 |
| 04 ene 2024 | 20,84 | 20,86 | 20,80 | 20,82 | 20,77 | 2800 |
| 03 ene 2024 | 20,83 | 20,99 | 20,75 | 20,75 | 20,71 | 6570 |
| 29 dic 2023 | 20,74 | 20,79 | 20,68 | 20,79 | 20,75 | 7447 |
| 28 dic 2023 | 20,78 | 20,78 | 20,67 | 20,73 | 20,69 | 9741 |
| 27 dic 2023 | 20,82 | 20,82 | 20,73 | 20,73 | 20,69 | 1067 |
| 22 dic 2023 | 20,71 | 20,74 | 20,71 | 20,73 | 20,69 | 2247 |
| 21 dic 2023 | 20,70 | 20,78 | 20,70 | 20,75 | 20,70 | 17.546 |
| 20 dic 2023 | 20,83 | 20,83 | 20,80 | 20,81 | 20,77 | 5699 |
| 19 dic 2023 | 20,86 | 20,86 | 20,83 | 20,83 | 20,79 | 1570 |
| 18 dic 2023 | 20,81 | 20,90 | 20,81 | 20,90 | 20,86 | 22.890 |
| 15 dic 2023 | 20,90 | 20,93 | 20,88 | 20,93 | 20,89 | 36.915 |
| 14 dic 2023 | 21,03 | 21,03 | 20,85 | 20,93 | 20,89 | 5550 |
| 13 dic 2023 | 20,83 | 20,94 | 20,83 | 20,91 | 20,87 | 18.825 |
| 12 dic 2023 | 20,75 | 20,80 | 20,75 | 20,78 | 20,74 | 1798 |
| 11 dic 2023 | 20,61 | 20,68 | 20,61 | 20,68 | 20,64 | 2591 |
| 08 dic 2023 | 20,55 | 20,67 | 20,55 | 20,67 | 20,62 | 18.325 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.