Mercados españoles abiertos en 45 mins
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.421,01 -416,45 (-1,07%) Dólar/Euro
1,0877 -0,0006 (-0,05%) Petróleo Brent
77,50 -0,02 (-0,03%) Bitcoin EUR
65.203,64 +1.926,14 (+3,04%)
radicant SDG Impact Solutions Fund - Global Sustainable Equities (0P0001PUBE.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 10:00PM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 31 may 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 28 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 23 may 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 22 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 21 may 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 17 may 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 16 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 15 may 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 14 may 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 13 may 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 10 may 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 08 may 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 07 may 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 06 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 03 may 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 02 may 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 30 abr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 29 abr 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 26 abr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 25 abr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 24 abr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 23 abr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 22 abr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 19 abr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 18 abr 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 17 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 16 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 15 abr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 12 abr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 11 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 10 abr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 09 abr 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 08 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 05 abr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 04 abr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 03 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 02 abr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 28 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 27 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 26 mar 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 25 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 22 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 21 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 20 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 15 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 14 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 13 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 12 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 11 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 08 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 07 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 06 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 05 mar 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 04 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 01 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 29 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 28 feb 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 27 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 23 feb 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 22 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 21 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 20 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 15 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 14 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 09 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 08 feb 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 07 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 31 ene 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 30 ene 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 29 ene 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 26 ene 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 23 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 22 ene 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 19 ene 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 18 ene 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 17 ene 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 16 ene 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 11 ene 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 10 ene 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| *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.