Mercados españoles cerrados en 5 hrs 10 min

DSC E Fd - Information Technology (A) A (0P00016ZR2.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
529,34+5,00 (+0,95%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024------
14 jun 2024529,34529,34529,34529,34529,34-
13 jun 2024524,34524,34524,34524,34524,34-
12 jun 2024518,02518,02518,02518,02518,02-
11 jun 2024513,71513,71513,71513,71513,71-
10 jun 2024511,55511,55511,55511,55511,55-
07 jun 2024509,92509,92509,92509,92509,92-
06 jun 2024511,05511,05511,05511,05511,05-
05 jun 2024496,30496,30496,30496,30496,30-
04 jun 2024498,61498,61498,61498,61498,61-
03 jun 2024498,47498,47498,47498,47498,47-
31 may 2024499,43499,43499,43499,43499,43-
30 may 2024------
29 may 2024519,62519,62519,62519,62519,62-
28 may 2024517,31517,31517,31517,31517,31-
27 may 2024517,41517,41517,41517,41517,41-
24 may 2024515,00515,00515,00515,00515,00-
23 may 2024513,84513,84513,84513,84513,84-
22 may 2024510,04510,04510,04510,04510,04-
21 may 2024509,57509,57509,57509,57509,57-
17 may 2024503,64503,64503,64503,64503,64-
16 may 2024504,81504,81504,81504,81504,81-
15 may 2024494,82494,82494,82494,82494,82-
14 may 2024491,28491,28491,28491,28491,28-
13 may 2024491,13491,13491,13491,13491,13-
10 may 2024488,47488,47488,47488,47488,47-
08 may 2024489,26489,26489,26489,26489,26-
07 may 2024488,23488,23488,23488,23488,23-
06 may 2024481,73481,73481,73481,73481,73-
03 may 2024475,05475,05475,05475,05475,05-
02 may 2024473,25473,25473,25473,25473,25-
30 abr 2024481,52481,52481,52481,52481,52-
29 abr 2024------
26 abr 2024474,95474,95474,95474,95474,95-
25 abr 2024475,93475,93475,93475,93475,93-
24 abr 2024472,72472,72472,72472,72472,72-
23 abr 2024465,29465,29465,29465,29465,29-
22 abr 2024460,51460,51460,51460,51460,51-
19 abr 2024473,16473,16473,16473,16473,16-
18 abr 2024477,48477,48477,48477,48477,48-
17 abr 2024484,60484,60484,60484,60484,60-
16 abr 2024484,78484,78484,78484,78484,78-
15 abr 2024491,30491,30491,30491,30491,30-
12 abr 2024500,30500,30500,30500,30500,30-
11 abr 2024493,27493,27493,27493,27493,27-
10 abr 2024494,38494,38494,38494,38494,38-
09 abr 2024494,32494,32494,32494,32494,32-
08 abr 2024492,84492,84492,84492,84492,84-
05 abr 2024490,07490,07490,07490,07490,07-
04 abr 2024497,68497,68497,68497,68497,68-
03 abr 2024496,99496,99496,99496,99496,99-
02 abr 2024500,28500,28500,28500,28500,28-
28 mar 2024500,00500,00500,00500,00500,00-
27 mar 2024------
26 mar 2024498,44498,44498,44498,44498,44-
25 mar 2024501,49501,49501,49501,49501,49-
22 mar 2024------
21 mar 2024494,80494,80494,80494,80494,80-
20 mar 2024487,99487,99487,99487,99487,99-
19 mar 2024484,85484,85484,85484,85484,85-
18 mar 2024480,75480,75480,75480,75480,75-
15 mar 2024488,06488,06488,06488,06488,06-
14 mar 2024487,26487,26487,26487,26487,26-
13 mar 2024492,68492,68492,68492,68492,68-
12 mar 2024482,84482,84482,84482,84482,84-
11 mar 2024------
08 mar 2024------
07 mar 2024487,14487,14487,14487,14487,14-
06 mar 2024481,85481,85481,85481,85481,85-
05 mar 2024493,64493,64493,64493,64493,64-
04 mar 2024491,47491,47491,47491,47491,47-
01 mar 2024479,35479,35479,35479,35479,35-
29 feb 2024474,65474,65474,65474,65474,65-
28 feb 2024476,89476,89476,89476,89476,89-
27 feb 2024478,00478,00478,00478,00478,00-
26 feb 2024476,59476,59476,59476,59476,59-
23 feb 2024476,98476,98476,98476,98476,98-
22 feb 2024458,32458,32458,32458,32458,32-
21 feb 2024461,83461,83461,83461,83461,83-
20 feb 2024468,65468,65468,65468,65468,65-
19 feb 2024468,52468,52468,52468,52468,52-
16 feb 2024471,42471,42471,42471,42471,42-
15 feb 2024475,41475,41475,41475,41475,41-
14 feb 2024469,52469,52469,52469,52469,52-
13 feb 2024472,21472,21472,21472,21472,21-
12 feb 2024474,47474,47474,47474,47474,47-
09 feb 2024------
08 feb 2024463,94463,94463,94463,94463,94-
07 feb 2024------
06 feb 2024459,77459,77459,77459,77459,77-
05 feb 2024454,83454,83454,83454,83454,83-
02 feb 2024447,25447,25447,25447,25447,25-
01 feb 2024440,22440,22440,22440,22440,22-
31 ene 2024450,87450,87450,87450,87450,87-
30 ene 2024453,59453,59453,59453,59453,59-
29 ene 2024448,79448,79448,79448,79448,79-
26 ene 2024------
25 ene 2024452,16452,16452,16452,16452,16-
24 ene 2024451,49451,49451,49451,49451,49-
23 ene 2024449,15449,15449,15449,15449,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...