Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.624,73 +596,96 (+1,07%)
radicant SDG Impact Solutions Fund - Global Sustainable Equities (0P0001PUBD.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 07 may 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 06 may 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 03 may 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 02 may 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 30 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 29 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 26 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 25 abr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 24 abr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 23 abr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 22 abr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 19 abr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 18 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 17 abr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 16 abr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 15 abr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 12 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 11 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 10 abr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 09 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 08 abr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 05 abr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 04 abr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 03 abr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 02 abr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 28 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 27 mar 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 26 mar 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 25 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 22 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 21 mar 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 20 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 15 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 14 mar 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 13 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 12 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 11 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 08 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 07 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 06 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 05 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 04 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 01 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 29 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 28 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 27 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 26 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 23 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 22 feb 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 21 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 20 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 15 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 14 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 09 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 08 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 07 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 31 ene 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 30 ene 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 29 ene 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 26 ene 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 23 ene 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 22 ene 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 19 ene 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 18 ene 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 17 ene 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 16 ene 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 11 ene 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 10 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 09 ene 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 08 ene 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 27 dic 2023 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 22 dic 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 21 dic 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 20 dic 2023 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 19 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 18 dic 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 15 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 14 dic 2023 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 13 dic 2023 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| *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.