Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.546,55 +1.468,16 (+2,44%)
The Swatch Group AG (0QM4.L)
LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 04:30PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 39,15 | 39,25 | 38,95 | 39,10 | 39,10 | 1957 |
| 16 may 2024 | 38,00 | 38,30 | 38,00 | 38,10 | 38,10 | 688 |
| 15 may 2024 | 37,70 | 38,00 | 37,70 | 37,70 | 37,70 | 239.679 |
| 14 may 2024 | 37,85 | 38,45 | 37,85 | 38,30 | 38,30 | 1823 |
| 13 may 2024 | 38,05 | 38,05 | 37,65 | 37,95 | 37,95 | 1953 |
| 13 may 2024 | 1.3 Dividendo | |||||
| 10 may 2024 | 39,20 | 39,25 | 39,00 | 39,21 | 37,91 | 171.374 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 38,75 | 39,10 | 38,70 | 39,07 | 37,78 | 24.493 |
| 07 may 2024 | 38,65 | 38,70 | 38,50 | 38,65 | 37,37 | 5615 |
| 03 may 2024 | 39,10 | 39,10 | 38,95 | 38,95 | 37,66 | 31 |
| 02 may 2024 | 38,15 | 38,25 | 38,05 | 38,25 | 36,98 | 325 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 38,85 | 38,95 | 38,20 | 38,20 | 36,93 | 5590 |
| 29 abr 2024 | 38,50 | 38,70 | 38,35 | 38,70 | 37,42 | 2575 |
| 26 abr 2024 | 38,50 | 38,75 | 38,45 | 38,66 | 37,38 | 7866 |
| 25 abr 2024 | 38,45 | 38,45 | 37,70 | 38,15 | 36,89 | 4411 |
| 24 abr 2024 | 38,55 | 38,60 | 37,95 | 38,00 | 36,74 | 23.890 |
| 23 abr 2024 | 38,70 | 38,70 | 38,15 | 38,50 | 37,22 | 23.374 |
| 22 abr 2024 | 38,35 | 38,35 | 37,80 | 38,25 | 36,98 | 6251 |
| 19 abr 2024 | 37,65 | 37,85 | 37,30 | 37,77 | 36,52 | 7569 |
| 18 abr 2024 | 38,40 | 38,40 | 37,75 | 38,10 | 36,84 | 37.709 |
| 17 abr 2024 | 38,65 | 39,05 | 38,30 | 38,75 | 37,46 | 26.943 |
| 16 abr 2024 | 38,80 | 38,90 | 38,50 | 38,85 | 37,56 | 45.220 |
| 15 abr 2024 | 39,60 | 40,11 | 39,40 | 39,77 | 38,45 | 12.837 |
| 12 abr 2024 | 39,80 | 40,12 | 39,10 | 39,10 | 37,80 | 29.209 |
| 11 abr 2024 | 40,55 | 40,76 | 40,00 | 40,76 | 39,40 | 14.184 |
| 10 abr 2024 | 41,60 | 41,60 | 40,65 | 40,65 | 39,30 | 3186 |
| 09 abr 2024 | 41,15 | 41,30 | 40,65 | 40,76 | 39,41 | 45.327 |
| 08 abr 2024 | 40,70 | 41,00 | 40,65 | 40,90 | 39,54 | 47.863 |
| 05 abr 2024 | 41,00 | 41,25 | 40,84 | 40,85 | 39,50 | 75.102 |
| 04 abr 2024 | 41,25 | 41,70 | 41,20 | 41,70 | 40,32 | 49.214 |
| 03 abr 2024 | 40,65 | 41,15 | 40,30 | 41,10 | 39,74 | 46.651 |
| 02 abr 2024 | 40,05 | 41,08 | 40,00 | 40,00 | 38,67 | 46.517 |
| 28 mar 2024 | 41,20 | 41,20 | 40,75 | 40,90 | 39,54 | 10.429 |
| 27 mar 2024 | 40,10 | 40,50 | 39,95 | 40,50 | 39,16 | 7811 |
| 26 mar 2024 | 39,50 | 39,70 | 39,35 | 39,70 | 38,38 | 2583 |
| 25 mar 2024 | 39,15 | 39,26 | 39,15 | 39,25 | 37,95 | 44.515 |
| 22 mar 2024 | 39,75 | 39,75 | 39,15 | 39,15 | 37,85 | 90.395 |
| 21 mar 2024 | 40,20 | 40,20 | 39,80 | 39,91 | 38,59 | 8372 |
| 20 mar 2024 | 38,25 | 39,00 | 38,20 | 38,45 | 37,18 | 9712 |
| 19 mar 2024 | 39,25 | 39,46 | 38,90 | 39,20 | 37,90 | 13.149 |
| 18 mar 2024 | 40,30 | 40,30 | 39,92 | 40,20 | 38,87 | 10.388 |
| 15 mar 2024 | 40,95 | 40,95 | 40,60 | 40,85 | 39,50 | 670 |
| 14 mar 2024 | 41,35 | 41,90 | 40,85 | 40,90 | 39,54 | 36.589 |
| 13 mar 2024 | 40,50 | 40,70 | 40,30 | 40,60 | 39,25 | 7376 |
| 12 mar 2024 | 40,60 | 40,95 | 40,55 | 40,85 | 39,50 | 1663 |
| 11 mar 2024 | 40,40 | 40,55 | 40,10 | 40,40 | 39,06 | 10.036 |
| 08 mar 2024 | 40,00 | 40,40 | 39,90 | 40,35 | 39,01 | 12.117 |
| 07 mar 2024 | 40,25 | 40,65 | 39,75 | 40,50 | 39,16 | 53.432 |
| 06 mar 2024 | 40,75 | 40,90 | 40,30 | 40,75 | 39,40 | 5802 |
| 05 mar 2024 | 40,70 | 40,80 | 40,60 | 40,65 | 39,31 | 41.773 |
| 04 mar 2024 | 40,75 | 41,10 | 40,75 | 40,90 | 39,54 | 38.090 |
| 01 mar 2024 | 41,05 | 41,20 | 40,90 | 41,10 | 39,74 | 47.487 |
| 29 feb 2024 | 41,20 | 41,20 | 40,45 | 40,45 | 39,11 | 73.947 |
| 28 feb 2024 | 41,15 | 41,15 | 40,70 | 40,85 | 39,50 | 9498 |
| 27 feb 2024 | 40,70 | 41,20 | 40,55 | 41,00 | 39,64 | 7807 |
| 26 feb 2024 | 40,05 | 40,70 | 40,05 | 40,55 | 39,20 | 5267 |
| 23 feb 2024 | 40,60 | 41,05 | 40,58 | 40,75 | 39,40 | 8578 |
| 22 feb 2024 | 41,45 | 41,45 | 41,05 | 41,05 | 39,69 | 7296 |
| 21 feb 2024 | 41,40 | 41,40 | 41,00 | 41,10 | 39,74 | 46.996 |
| 20 feb 2024 | 41,05 | 41,56 | 40,65 | 41,56 | 40,18 | 46.327 |
| 19 feb 2024 | 42,05 | 42,45 | 41,93 | 41,93 | 40,54 | 7993 |
| 16 feb 2024 | 42,05 | 42,56 | 41,95 | 41,95 | 40,56 | 7397 |
| 15 feb 2024 | 40,80 | 41,25 | 40,80 | 41,15 | 39,79 | 17.942 |
| 14 feb 2024 | 40,55 | 40,55 | 40,32 | 40,40 | 39,06 | 17.953 |
| 13 feb 2024 | 40,60 | 41,35 | 40,50 | 40,50 | 39,16 | 6121 |
| 12 feb 2024 | 41,25 | 41,40 | 40,35 | 40,75 | 39,40 | 69.175 |
| 09 feb 2024 | 40,50 | 40,50 | 40,00 | 40,15 | 38,82 | 43.298 |
| 08 feb 2024 | 39,30 | 40,15 | 39,30 | 40,05 | 38,73 | 58.561 |
| 07 feb 2024 | 38,50 | 39,25 | 38,50 | 39,24 | 37,94 | 4825 |
| 06 feb 2024 | 37,90 | 38,50 | 37,90 | 38,20 | 36,93 | 86.165 |
| 05 feb 2024 | 38,25 | 38,61 | 38,15 | 38,15 | 36,89 | 3551 |
| 02 feb 2024 | 39,00 | 39,00 | 38,45 | 38,90 | 37,61 | 1241 |
| 01 feb 2024 | 39,50 | 39,50 | 39,20 | 39,37 | 38,06 | 3934 |
| 31 ene 2024 | 39,40 | 39,65 | 39,40 | 39,50 | 38,19 | 6936 |
| 30 ene 2024 | 39,45 | 39,90 | 39,20 | 39,60 | 38,29 | 8347 |
| 29 ene 2024 | 39,10 | 39,38 | 39,06 | 39,20 | 37,90 | 37.957 |
| 26 ene 2024 | 37,80 | 39,65 | 37,80 | 38,65 | 37,37 | 3617 |
| 25 ene 2024 | 38,00 | 38,25 | 37,70 | 37,94 | 36,68 | 10.963 |
| 24 ene 2024 | 38,45 | 39,03 | 37,85 | 39,00 | 37,71 | 9259 |
| 23 ene 2024 | 40,00 | 40,00 | 39,30 | 39,80 | 38,48 | 8064 |
| 22 ene 2024 | 40,50 | 40,85 | 40,50 | 40,85 | 39,50 | 47.633 |
| 19 ene 2024 | 40,80 | 41,25 | 40,50 | 40,50 | 39,16 | 6201 |
| 18 ene 2024 | 40,80 | 41,10 | 40,35 | 40,85 | 39,50 | 6439 |
| 17 ene 2024 | 40,45 | 40,60 | 40,20 | 40,40 | 39,06 | 54.556 |
| 16 ene 2024 | 40,85 | 41,00 | 40,75 | 40,75 | 39,40 | 7109 |
| 15 ene 2024 | 41,50 | 41,70 | 41,25 | 41,65 | 40,27 | 4602 |
| 12 ene 2024 | 41,30 | 41,45 | 40,68 | 41,00 | 39,64 | 16.293 |
| 11 ene 2024 | 41,45 | 41,95 | 41,40 | 41,40 | 40,03 | 13.893 |
| 10 ene 2024 | 41,90 | 42,10 | 41,65 | 41,70 | 40,32 | 12.957 |
| 09 ene 2024 | 42,50 | 42,50 | 42,10 | 42,10 | 40,70 | 21.790 |
| 08 ene 2024 | 41,80 | 42,15 | 41,65 | 42,15 | 40,75 | 5833 |
| 05 ene 2024 | 42,60 | 42,60 | 41,70 | 41,85 | 40,46 | 13.835 |
| 04 ene 2024 | 42,45 | 42,65 | 42,30 | 42,55 | 41,14 | 4669 |
| 03 ene 2024 | 43,85 | 43,85 | 42,50 | 43,75 | 42,30 | 29.184 |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 44,35 | 44,35 | 44,00 | 44,05 | 42,59 | 3451 |
| 28 dic 2023 | 43,95 | 43,95 | 43,75 | 43,80 | 42,35 | 16.598 |
| 27 dic 2023 | 44,05 | 44,05 | 43,80 | 43,81 | 42,36 | 2461 |
| *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.