Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.990,90 -147,14 (-0,24%)
Credit Suisse Index Fund (CH) I - CSIF (CH) I Equity World ex CH Blue (0P000101TX.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 2414,68 | 2414,68 | 2414,68 | 2414,68 | 2414,68 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 2401,20 | 2401,20 | 2401,20 | 2401,20 | 2401,20 | - |
| 17 jun 2024 | 2412,16 | 2412,16 | 2412,16 | 2412,16 | 2412,16 | - |
| 14 jun 2024 | 2395,68 | 2395,68 | 2395,68 | 2395,68 | 2395,68 | - |
| 13 jun 2024 | 2414,21 | 2414,21 | 2414,21 | 2414,21 | 2414,21 | - |
| 12 jun 2024 | 2413,03 | 2413,03 | 2413,03 | 2413,03 | 2413,03 | - |
| 11 jun 2024 | 2410,57 | 2410,57 | 2410,57 | 2410,57 | 2410,57 | - |
| 10 jun 2024 | 2406,23 | 2406,23 | 2406,23 | 2406,23 | 2406,23 | - |
| 07 jun 2024 | 2401,31 | 2401,31 | 2401,31 | 2401,31 | 2401,31 | - |
| 06 jun 2024 | 2396,51 | 2396,51 | 2396,51 | 2396,51 | 2396,51 | - |
| 05 jun 2024 | 2399,18 | 2399,18 | 2399,18 | 2399,18 | 2399,18 | - |
| 04 jun 2024 | 2367,26 | 2367,26 | 2367,26 | 2367,26 | 2367,26 | - |
| 03 jun 2024 | 2384,40 | 2384,40 | 2384,40 | 2384,40 | 2384,40 | - |
| 31 may 2024 | 2393,05 | 2393,05 | 2393,05 | 2393,05 | 2393,05 | - |
| 30 may 2024 | 2380,13 | 2380,13 | 2380,13 | 2380,13 | 2380,13 | - |
| 29 may 2024 | 2412,51 | 2412,51 | 2412,51 | 2412,51 | 2412,51 | - |
| 28 may 2024 | 2428,71 | 2428,71 | 2428,71 | 2428,71 | 2428,71 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 2438,35 | 2438,35 | 2438,35 | 2438,35 | 2438,35 | - |
| 23 may 2024 | 2424,32 | 2424,32 | 2424,32 | 2424,32 | 2424,32 | - |
| 22 may 2024 | 2440,24 | 2440,24 | 2440,24 | 2440,24 | 2440,24 | - |
| 21 may 2024 | 2435,79 | 2435,79 | 2435,79 | 2435,79 | 2435,79 | - |
| 17 may 2024 | 2424,02 | 2424,02 | 2424,02 | 2424,02 | 2424,02 | - |
| 16 may 2024 | 2414,37 | 2414,37 | 2414,37 | 2414,37 | 2414,37 | - |
| 15 may 2024 | 2417,42 | 2417,42 | 2417,42 | 2417,42 | 2417,42 | - |
| 14 may 2024 | 2394,89 | 2394,89 | 2394,89 | 2394,89 | 2394,89 | - |
| 13 may 2024 | 2384,74 | 2384,74 | 2384,74 | 2384,74 | 2384,74 | - |
| 10 may 2024 | 2386,83 | 2386,83 | 2386,83 | 2386,83 | 2386,83 | - |
| 08 may 2024 | 2370,49 | 2370,49 | 2370,49 | 2370,49 | 2370,49 | - |
| 07 may 2024 | 2372,08 | 2372,08 | 2372,08 | 2372,08 | 2372,08 | - |
| 06 may 2024 | 2360,29 | 2360,29 | 2360,29 | 2360,29 | 2360,29 | - |
| 03 may 2024 | 2338,38 | 2338,38 | 2338,38 | 2338,38 | 2338,38 | - |
| 02 may 2024 | 2333,00 | 2333,00 | 2333,00 | 2333,00 | 2333,00 | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 2342,56 | 2342,56 | 2342,56 | 2342,56 | 2342,56 | - |
| 26 abr 2024 | 2343,79 | 2343,79 | 2343,79 | 2343,79 | 2343,79 | - |
| 25 abr 2024 | 2320,80 | 2320,80 | 2320,80 | 2320,80 | 2320,80 | - |
| 24 abr 2024 | 2333,04 | 2333,04 | 2333,04 | 2333,04 | 2333,04 | - |
| 23 abr 2024 | 2322,90 | 2322,90 | 2322,90 | 2322,90 | 2322,90 | - |
| 22 abr 2024 | 2296,45 | 2296,45 | 2296,45 | 2296,45 | 2296,45 | - |
| 19 abr 2024 | 2272,36 | 2272,36 | 2272,36 | 2272,36 | 2272,36 | - |
| 18 abr 2024 | 2297,20 | 2297,20 | 2297,20 | 2297,20 | 2297,20 | - |
| 17 abr 2024 | 2300,20 | 2300,20 | 2300,20 | 2300,20 | 2300,20 | - |
| 16 abr 2024 | 2311,53 | 2311,53 | 2311,53 | 2311,53 | 2311,53 | - |
| 16 abr 2024 | 11.854314 Dividendo | |||||
| 15 abr 2024 | 2340,36 | 2340,36 | 2340,36 | 2340,36 | 2328,51 | - |
| 12 abr 2024 | 2356,12 | 2356,12 | 2356,12 | 2356,12 | 2344,19 | - |
| 11 abr 2024 | 2385,36 | 2385,36 | 2385,36 | 2385,36 | 2373,28 | - |
| 10 abr 2024 | 2378,64 | 2378,64 | 2378,64 | 2378,64 | 2366,59 | - |
| 09 abr 2024 | 2379,42 | 2379,42 | 2379,42 | 2379,42 | 2367,37 | - |
| 08 abr 2024 | 2380,23 | 2380,23 | 2380,23 | 2380,23 | 2368,17 | - |
| 05 abr 2024 | 2367,81 | 2367,81 | 2367,81 | 2367,81 | 2355,82 | - |
| 04 abr 2024 | 2362,69 | 2362,69 | 2362,69 | 2362,69 | 2350,72 | - |
| 03 abr 2024 | 2382,76 | 2382,76 | 2382,76 | 2382,76 | 2370,69 | - |
| 02 abr 2024 | 2379,21 | 2379,21 | 2379,21 | 2379,21 | 2367,16 | - |
| 28 mar 2024 | 2387,35 | 2387,35 | 2387,35 | 2387,35 | 2375,26 | - |
| 27 mar 2024 | 2399,79 | 2399,79 | 2399,79 | 2399,79 | 2387,63 | - |
| 26 mar 2024 | 2375,82 | 2375,82 | 2375,82 | 2375,82 | 2363,79 | - |
| 25 mar 2024 | 2367,80 | 2367,80 | 2367,80 | 2367,80 | 2355,81 | - |
| 22 mar 2024 | 2373,31 | 2373,31 | 2373,31 | 2373,31 | 2361,29 | - |
| 21 mar 2024 | 2380,09 | 2380,09 | 2380,09 | 2380,09 | 2368,03 | - |
| 20 mar 2024 | 2344,76 | 2344,76 | 2344,76 | 2344,76 | 2332,88 | - |
| 19 mar 2024 | 2321,44 | 2321,44 | 2321,44 | 2321,44 | 2309,68 | - |
| 18 mar 2024 | 2307,30 | 2307,30 | 2307,30 | 2307,30 | 2295,61 | - |
| 15 mar 2024 | 2287,63 | 2287,63 | 2287,63 | 2287,63 | 2276,04 | - |
| 14 mar 2024 | 2300,30 | 2300,30 | 2300,30 | 2300,30 | 2288,65 | - |
| 13 mar 2024 | 2294,61 | 2294,61 | 2294,61 | 2294,61 | 2282,99 | - |
| 12 mar 2024 | 2295,89 | 2295,89 | 2295,89 | 2295,89 | 2284,26 | - |
| 11 mar 2024 | 2275,38 | 2275,38 | 2275,38 | 2275,38 | 2263,85 | - |
| 08 mar 2024 | 2277,01 | 2277,01 | 2277,01 | 2277,01 | 2265,48 | - |
| 07 mar 2024 | 2294,74 | 2294,74 | 2294,74 | 2294,74 | 2283,12 | - |
| 06 mar 2024 | 2277,59 | 2277,59 | 2277,59 | 2277,59 | 2266,05 | - |
| 05 mar 2024 | 2266,70 | 2266,70 | 2266,70 | 2266,70 | 2255,22 | - |
| 04 mar 2024 | 2289,23 | 2289,23 | 2289,23 | 2289,23 | 2277,63 | - |
| 01 mar 2024 | 2291,20 | 2291,20 | 2291,20 | 2291,20 | 2279,59 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 2249,03 | 2249,03 | 2249,03 | 2249,03 | 2237,64 | - |
| 27 feb 2024 | 2253,02 | 2253,02 | 2253,02 | 2253,02 | 2241,61 | - |
| 26 feb 2024 | 2251,90 | 2251,90 | 2251,90 | 2251,90 | 2240,49 | - |
| 23 feb 2024 | 2258,60 | 2258,60 | 2258,60 | 2258,60 | 2247,16 | - |
| 22 feb 2024 | 2258,64 | 2258,64 | 2258,64 | 2258,64 | 2247,20 | - |
| 21 feb 2024 | 2215,12 | 2215,12 | 2215,12 | 2215,12 | 2203,90 | - |
| 20 feb 2024 | 2214,23 | 2214,23 | 2214,23 | 2214,23 | 2203,01 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2224,19 | 2224,19 | 2224,19 | 2224,19 | 2212,92 | - |
| 15 feb 2024 | 2226,29 | 2226,29 | 2226,29 | 2226,29 | 2215,01 | - |
| 14 feb 2024 | 2224,79 | 2224,79 | 2224,79 | 2224,79 | 2213,52 | - |
| 13 feb 2024 | 2207,32 | 2207,32 | 2207,32 | 2207,32 | 2196,14 | - |
| 12 feb 2024 | 2209,19 | 2209,19 | 2209,19 | 2209,19 | 2198,00 | - |
| 09 feb 2024 | 2206,70 | 2206,70 | 2206,70 | 2206,70 | 2195,52 | - |
| 08 feb 2024 | 2194,45 | 2194,45 | 2194,45 | 2194,45 | 2183,33 | - |
| 07 feb 2024 | 2186,01 | 2186,01 | 2186,01 | 2186,01 | 2174,94 | - |
| 06 feb 2024 | 2168,37 | 2168,37 | 2168,37 | 2168,37 | 2157,39 | - |
| 05 feb 2024 | 2163,43 | 2163,43 | 2163,43 | 2163,43 | 2152,47 | - |
| 02 feb 2024 | 2158,02 | 2158,02 | 2158,02 | 2158,02 | 2147,09 | - |
| 01 feb 2024 | 2133,55 | 2133,55 | 2133,55 | 2133,55 | 2122,74 | - |
| 31 ene 2024 | 2109,08 | 2109,08 | 2109,08 | 2109,08 | 2098,40 | - |
| 30 ene 2024 | 2143,97 | 2143,97 | 2143,97 | 2143,97 | 2133,11 | - |
| *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.