Mercados españoles cerrados

SMI PR (^SSMI)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
10.906,82+83,70 (+0,77%)
Al cierre: 10:06PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202210.873,4310.921,0310.826,9210.906,8210.906,82-
24 jun 202210.507,8310.823,1210.503,3010.823,1210.823,1250.568.400
23 jun 202210.468,7510.521,7110.404,7710.453,3110.453,3139.932.300
22 jun 202210.372,8910.543,0110.349,6510.528,3410.528,3442.127.400
21 jun 202210.519,4010.578,0310.479,8410.479,8410.479,8432.839.500
20 jun 202210.450,5010.485,9110.392,1010.485,9110.485,9127.532.800
17 jun 202210.482,7010.592,1210.424,8110.451,3110.451,31116.514.100
16 jun 202210.722,7510.735,0510.441,6210.475,3710.475,3765.599.400
15 jun 202210.778,8110.850,1710.682,7010.783,5910.783,5948.496.200
14 jun 202210.920,6710.940,3210.699,0710.699,0710.699,0751.205.900
13 jun 202210.963,7211.020,2310.855,2510.896,2510.896,2551.352.500
10 jun 202211.248,8211.248,8211.018,5611.084,6211.084,6254.669.200
09 jun 202211.434,1011.478,3811.322,4311.322,4311.322,4361.760.300
08 jun 202211.546,7411.549,6711.411,4311.467,3911.467,3984.824.800
07 jun 202211.563,6811.575,7711.493,4811.534,1811.534,1833.798.300
03 jun 202211.605,7211.615,4011.524,0511.529,1611.529,1624.162.500
02 jun 202211.502,5811.571,4211.501,3211.550,2011.550,2024.761.200
01 jun 202211.682,2411.692,6611.494,1211.494,1211.494,1233.017.700
31 may 202211.686,2711.718,9111.597,3911.611,3811.611,3874.161.800
30 may 202211.707,7711.751,1611.673,1911.736,2611.736,2630.798.600
27 may 202211.566,0011.657,2411.501,0311.647,1711.647,1741.899.300
25 may 202211.548,3911.576,5611.468,9411.491,8011.491,8033.783.500
24 may 202211.391,6511.532,0311.383,2811.483,5611.483,5638.508.500
23 may 202211.438,9911.466,2811.348,7511.466,2811.466,2840.402.800
20 may 202211.410,4311.419,6211.286,5211.308,9811.308,9846.453.600
19 may 202211.464,2011.465,8411.233,7211.309,4911.309,4947.444.000
18 may 202211.736,0411.783,1311.579,1411.579,1411.579,1439.120.300
17 may 202211.740,0611.808,0111.687,3711.730,4411.730,4434.919.500
16 may 202211.622,4911.721,5711.584,5611.672,2311.672,2338.599.900
13 may 202211.544,5111.650,4211.529,8011.650,4211.650,4240.331.700
12 may 202211.380,4311.548,9311.288,0211.506,1311.506,1352.084.300
11 may 202211.536,0011.568,6011.408,9611.553,6611.553,6649.964.900
10 may 202211.526,7111.655,6211.478,7611.541,7211.541,7244.943.100
09 may 202211.669,3711.701,8711.444,1811.444,1811.444,1844.842.600
06 may 202211.843,9911.866,6311.671,4811.730,4211.730,4242.179.800
05 may 202212.009,0012.048,1411.857,6311.877,2711.877,2745.767.700
04 may 202211.971,4111.994,3311.880,2411.880,2411.880,2435.595.700
03 may 202212.003,5912.067,7411.937,1512.001,8812.001,8843.381.800
02 may 202212.081,2312.097,9811.863,6311.971,7311.971,7337.041.200
29 abr 202212.134,1412.219,5112.117,5612.128,7612.128,7637.559.500
28 abr 202212.097,7712.171,5912.033,8612.068,4112.068,4142.639.900
27 abr 202211.924,9612.082,8911.814,8412.051,4812.051,4854.134.000
26 abr 202212.159,7012.173,9011.933,2811.933,2811.933,2855.359.700
25 abr 202212.046,0112.169,6412.029,5512.084,9812.084,9849.123.300
22 abr 202212.214,3212.316,7412.203,6112.258,3312.258,3342.216.600
21 abr 202212.366,9112.424,1612.301,3312.301,3312.301,3345.639.500
20 abr 202212.287,5712.341,0912.284,6912.310,1712.310,1746.405.800
19 abr 202212.363,5412.383,6712.212,1312.281,4212.281,4243.813.400
14 abr 202212.384,4712.496,9712.375,7112.475,0812.475,0842.243.100
13 abr 202212.364,4812.394,8912.315,7712.378,6812.378,6835.962.300
12 abr 202212.402,6512.433,9712.337,0512.378,8712.378,8747.609.900
11 abr 202212.514,7712.569,9712.463,2212.528,6112.528,6153.096.400
08 abr 202212.488,9212.507,6912.422,5112.507,6912.507,6945.452.800
07 abr 202212.392,8912.472,0812.353,2812.372,4612.372,4647.636.000
06 abr 202212.375,8412.395,8912.247,4612.320,1012.320,1050.006.800
05 abr 202212.353,5212.380,5712.300,1712.376,9712.376,9743.808.100
04 abr 202212.263,1412.340,8712.211,8112.340,8712.340,8737.401.400
01 abr 202212.157,1712.212,6212.136,0512.179,0812.179,0834.751.300
31 mar 202212.293,0612.300,6712.161,5312.161,5312.161,5351.011.200
30 mar 202212.268,6612.327,9512.225,2112.243,7312.243,7344.515.100
29 mar 202212.234,1112.388,7912.198,0412.325,5812.325,5855.819.700
28 mar 202212.159,0712.264,9312.151,2412.155,9512.155,9544.342.800
25 mar 202212.136,2212.169,1412.072,0612.121,6712.121,6729.417.400
24 mar 202212.108,8512.147,9612.069,1012.131,4512.131,4540.176.600
23 mar 202212.212,6012.243,6012.096,4512.099,5012.099,5034.592.600
22 mar 202212.161,1112.232,1712.101,3512.202,6212.202,6239.177.100
21 mar 202212.164,4412.202,2912.110,5912.171,2812.171,2840.956.500
18 mar 202212.075,8412.184,9911.997,6012.184,9912.184,99116.916.000
17 mar 202211.926,6112.061,8711.889,2812.061,8712.061,8757.508.900
16 mar 202211.832,5711.980,3211.821,9711.900,9611.900,9665.912.900
15 mar 202211.599,4811.702,6011.510,4911.682,2211.682,2252.958.700
14 mar 202211.514,3111.697,4211.494,9911.678,9411.678,9454.495.700
11 mar 202211.444,0411.674,0511.381,6811.495,6911.495,6966.683.200
10 mar 202211.517,1811.546,3211.388,7311.391,1011.391,1063.392.600
09 mar 202211.175,8911.493,3611.164,6311.493,3611.493,3690.776.000
08 mar 202211.116,9611.370,8810.958,5311.057,0611.057,0696.813.300
07 mar 202211.154,3311.299,9310.871,2411.204,6711.204,6797.185.400
04 mar 202211.592,7611.609,5311.291,8411.300,1311.300,1390.559.500
03 mar 202211.838,9311.878,1311.658,8311.675,7011.675,7057.692.100
02 mar 202211.784,8611.906,7511.668,9611.871,5911.871,5976.002.100
01 mar 202211.987,4412.021,7211.789,7511.862,2811.862,2872.009.200
28 feb 202211.857,8611.989,9511.842,7611.986,7811.986,7875.288.800
25 feb 202211.672,0211.995,9611.665,2911.987,3111.987,3172.140.000
24 feb 202211.641,6611.736,2311.480,7611.636,7611.636,7687.801.500
23 feb 202211.988,8012.125,1611.941,8911.941,8911.941,8938.248.400
22 feb 202211.695,1811.979,4611.687,5611.959,3911.959,3953.590.300
21 feb 202212.055,7212.095,2211.852,9911.891,8811.891,8846.645.300
18 feb 202212.100,1712.157,6211.981,0612.010,0912.010,0945.659.000
17 feb 202212.184,8412.197,8612.032,7312.075,2712.075,2741.357.900
16 feb 202212.212,6812.268,6712.166,1012.191,5712.191,5734.605.200
15 feb 202212.016,0712.210,6012.016,0712.181,8612.181,8644.583.400
14 feb 202212.050,2112.088,2211.924,5512.026,3712.026,3756.321.900
11 feb 202212.220,8712.291,6512.186,2512.231,9712.231,9747.523.000
10 feb 202212.377,5212.391,4112.279,6012.313,1612.313,1681.135.300
09 feb 202212.260,3512.422,9512.259,8412.367,8212.367,8246.249.900
08 feb 202212.218,4112.256,5612.131,5212.155,6612.155,6641.798.400
07 feb 202212.193,3812.214,3412.110,4012.193,8112.193,8138.826.300
04 feb 202212.289,8912.305,7912.121,6212.140,2512.140,2541.373.300
03 feb 202212.269,9212.349,3112.205,0512.234,1512.234,1549.183.800
02 feb 202212.337,5212.414,4212.324,9212.360,3712.360,3756.340.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...