Mercados españoles abiertos en 2 hrs 46 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.270,64 +67,42 (+0,19%) Dólar/Euro
1,1128 +0,0011 (+0,10%) Petróleo Brent
73,40 -0,30 (-0,41%) Bitcoin EUR
54.414,84 +2.157,27 (+4,13%)
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:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | - | - | - | - | - | - |
| 16 sept 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 13 sept 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 12 sept 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 11 sept 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 10 sept 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 09 sept 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 06 sept 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 05 sept 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 04 sept 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 03 sept 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 02 sept 2024 | - | - | - | - | - | - |
| 30 ago 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 29 ago 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 28 ago 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 27 ago 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 26 ago 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 23 ago 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 22 ago 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 21 ago 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 20 ago 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 19 ago 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 16 ago 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 15 ago 2024 | - | - | - | - | - | - |
| 14 ago 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 13 ago 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 12 ago 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 09 ago 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 08 ago 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 07 ago 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 06 ago 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 05 ago 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 02 ago 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 31 jul 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 30 jul 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 29 jul 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 26 jul 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 25 jul 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 24 jul 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 23 jul 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 22 jul 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 19 jul 2024 | - | - | - | - | - | - |
| 18 jul 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 17 jul 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 16 jul 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 15 jul 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 12 jul 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 11 jul 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 10 jul 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 09 jul 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 08 jul 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 05 jul 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 02 jul 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 01 jul 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 28 jun 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 27 jun 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 26 jun 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 25 jun 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 24 jun 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 21 jun 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 20 jun 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 19 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 18 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 17 jun 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 14 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 13 jun 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 12 jun 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 11 jun 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 10 jun 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 07 jun 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 06 jun 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 05 jun 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 04 jun 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 03 jun 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 31 may 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 28 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 23 may 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 22 may 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 21 may 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 17 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 16 may 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 15 may 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 14 may 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 13 may 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 10 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 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 | - |
| *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.