Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
40.767,34 +620,24 (+1,54%)
MULTI-UNITS LUXEMBOURG - Lyxor FTSE 100 UCITS ETF (100D.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 03:28PM CET
Intervalo de fechas:
09 dic 2022 - 09 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
| 07 dic 2023 | 128,18 | 128,18 | 128,18 | 128,18 | 128,18 | - |
| 06 dic 2023 | 128,18 | 128,18 | 128,18 | 128,18 | 128,18 | - |
| 05 dic 2023 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
| 04 dic 2023 | 128,44 | 128,44 | 128,44 | 128,44 | 128,44 | - |
| 01 dic 2023 | 128,68 | 128,68 | 128,68 | 128,68 | 128,68 | - |
| 30 nov 2023 | 127,46 | 127,46 | 127,46 | 127,46 | 127,46 | - |
| 29 nov 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
| 28 nov 2023 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
| 27 nov 2023 | 128,54 | 128,54 | 128,54 | 128,54 | 128,54 | - |
| 24 nov 2023 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | - |
| 23 nov 2023 | 128,34 | 128,34 | 128,34 | 128,34 | 128,34 | - |
| 22 nov 2023 | 127,62 | 127,62 | 127,62 | 127,62 | 127,62 | - |
| 21 nov 2023 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
| 20 nov 2023 | 128,12 | 128,12 | 128,12 | 128,12 | 128,12 | - |
| 17 nov 2023 | 126,46 | 126,46 | 126,46 | 126,46 | 126,46 | - |
| 16 nov 2023 | 126,46 | 126,46 | 126,46 | 126,46 | 126,46 | - |
| 15 nov 2023 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
| 14 nov 2023 | 127,70 | 127,70 | 127,70 | 127,70 | 127,70 | - |
| 13 nov 2023 | 126,82 | 126,82 | 126,82 | 126,82 | 126,82 | - |
| 10 nov 2023 | 125,44 | 125,44 | 125,44 | 125,44 | 125,44 | - |
| 09 nov 2023 | 127,18 | 127,18 | 127,18 | 127,18 | 127,18 | - |
| 08 nov 2023 | 126,18 | 126,18 | 126,18 | 126,18 | 126,18 | - |
| 07 nov 2023 | 126,76 | 126,76 | 126,76 | 126,76 | 126,76 | - |
| 06 nov 2023 | 127,18 | 127,18 | 127,18 | 127,18 | 127,18 | - |
| 03 nov 2023 | 126,96 | 126,96 | 126,96 | 126,96 | 126,96 | - |
| 02 nov 2023 | 126,74 | 126,74 | 126,74 | 126,74 | 126,74 | - |
| 01 nov 2023 | 124,86 | 124,86 | 124,86 | 124,86 | 124,86 | - |
| 31 oct 2023 | 124,58 | 124,58 | 124,58 | 124,58 | 124,58 | - |
| 30 oct 2023 | 123,80 | 123,80 | 123,80 | 123,80 | 123,80 | - |
| 27 oct 2023 | 123,44 | 123,44 | 123,44 | 123,44 | 123,44 | - |
| 26 oct 2023 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
| 25 oct 2023 | 124,26 | 124,26 | 124,26 | 124,26 | 124,26 | - |
| 24 oct 2023 | 123,98 | 123,98 | 123,98 | 123,98 | 123,98 | - |
| 23 oct 2023 | 124,20 | 124,20 | 124,20 | 124,20 | 124,20 | - |
| 20 oct 2023 | 123,88 | 123,88 | 123,88 | 123,88 | 123,88 | - |
| 19 oct 2023 | 126,00 | 126,00 | 126,00 | 126,00 | 126,00 | - |
| 18 oct 2023 | 127,78 | 127,78 | 127,78 | 127,78 | 127,78 | - |
| 17 oct 2023 | 129,94 | 129,94 | 129,94 | 129,94 | 129,94 | - |
| 16 oct 2023 | 129,28 | 129,28 | 129,28 | 129,28 | 129,28 | - |
| 13 oct 2023 | 128,58 | 128,58 | 128,58 | 128,58 | 128,58 | - |
| 12 oct 2023 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
| 11 oct 2023 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
| 10 oct 2023 | 130,56 | 130,56 | 130,56 | 130,56 | 130,56 | - |
| 09 oct 2023 | 128,16 | 128,16 | 128,16 | 128,16 | 128,16 | - |
| 06 oct 2023 | 128,56 | 128,56 | 128,56 | 128,56 | 128,56 | - |
| 05 oct 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
| 04 oct 2023 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | 20 |
| 03 oct 2023 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
| 02 oct 2023 | 129,08 | 129,08 | 129,08 | 129,08 | 129,08 | - |
| 29 sept 2023 | 130,98 | 130,98 | 130,98 | 130,98 | 130,98 | - |
| 28 sept 2023 | 131,12 | 131,12 | 131,12 | 131,12 | 131,12 | - |
| 27 sept 2023 | 130,64 | 130,64 | 130,64 | 130,64 | 130,64 | - |
| 26 sept 2023 | 130,68 | 130,68 | 130,68 | 130,68 | 130,68 | - |
| 25 sept 2023 | 130,96 | 130,96 | 130,96 | 130,96 | 130,96 | - |
| 22 sept 2023 | 131,54 | 131,54 | 131,54 | 131,54 | 131,54 | - |
| 21 sept 2023 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
| 20 sept 2023 | 132,02 | 132,02 | 132,02 | 132,02 | 132,02 | - |
| 19 sept 2023 | 131,24 | 131,24 | 131,24 | 131,24 | 131,24 | - |
| 18 sept 2023 | 131,18 | 131,18 | 131,18 | 131,18 | 131,18 | - |
| 15 sept 2023 | 131,92 | 131,92 | 131,92 | 131,92 | 131,92 | - |
| 14 sept 2023 | 131,20 | 131,20 | 131,20 | 131,20 | 131,20 | - |
| 13 sept 2023 | 129,18 | 129,18 | 129,18 | 129,18 | 129,18 | - |
| 12 sept 2023 | 129,04 | 129,04 | 129,04 | 129,04 | 129,04 | - |
| 11 sept 2023 | 128,98 | 128,98 | 128,98 | 128,98 | 128,98 | 10 |
| 08 sept 2023 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
| 07 sept 2023 | 127,76 | 127,76 | 127,76 | 127,76 | 127,76 | - |
| 06 sept 2023 | 127,48 | 127,48 | 127,48 | 127,48 | 127,48 | - |
| 05 sept 2023 | 127,38 | 127,38 | 127,38 | 127,38 | 127,38 | 200 |
| 04 sept 2023 | 128,24 | 128,24 | 128,24 | 128,24 | 128,24 | - |
| 01 sept 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
| 31 ago 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
| 30 ago 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
| 29 ago 2023 | 127,72 | 127,72 | 127,72 | 127,72 | 127,72 | 120 |
| 28 ago 2023 | 126,88 | 126,88 | 126,88 | 126,88 | 126,88 | - |
| 25 ago 2023 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
| 24 ago 2023 | 125,72 | 125,72 | 125,72 | 125,72 | 125,72 | - |
| 23 ago 2023 | 125,56 | 125,56 | 125,56 | 125,56 | 125,56 | - |
| 22 ago 2023 | 125,14 | 125,14 | 125,14 | 125,14 | 125,14 | - |
| 21 ago 2023 | 125,14 | 125,14 | 125,14 | 125,14 | 125,14 | - |
| 18 ago 2023 | 125,42 | 125,42 | 125,42 | 125,42 | 125,42 | - |
| 17 ago 2023 | 125,98 | 125,98 | 125,98 | 125,98 | 125,98 | - |
| 16 ago 2023 | 126,72 | 126,72 | 126,72 | 126,72 | 126,72 | - |
| 15 ago 2023 | 126,90 | 126,90 | 126,90 | 126,90 | 126,90 | - |
| 14 ago 2023 | 128,50 | 128,50 | 128,50 | 128,50 | 128,50 | - |
| 11 ago 2023 | 128,74 | 128,74 | 128,74 | 128,74 | 128,74 | - |
| 10 ago 2023 | 130,06 | 130,06 | 130,06 | 130,06 | 130,06 | - |
| 09 ago 2023 | 129,36 | 129,36 | 129,36 | 129,36 | 129,36 | - |
| 08 ago 2023 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
| 07 ago 2023 | 128,92 | 128,92 | 128,92 | 128,92 | 128,92 | - |
| 04 ago 2023 | 128,64 | 128,64 | 128,64 | 128,64 | 128,64 | - |
| 03 ago 2023 | 128,06 | 128,06 | 128,06 | 128,06 | 128,06 | - |
| 02 ago 2023 | 128,84 | 128,84 | 128,84 | 128,84 | 128,84 | - |
| 31 jul 2023 | 131,40 | 131,40 | 131,40 | 131,40 | 131,40 | - |
| 28 jul 2023 | 131,22 | 131,22 | 131,22 | 131,22 | 131,22 | - |
| 27 jul 2023 | 131,20 | 131,20 | 131,20 | 131,20 | 131,20 | - |
| 26 jul 2023 | 130,58 | 130,58 | 130,58 | 130,58 | 130,58 | - |
| 25 jul 2023 | 130,58 | 130,58 | 130,58 | 130,58 | 130,58 | - |
| 24 jul 2023 | 130,24 | 130,24 | 130,24 | 130,24 | 130,24 | - |
| 21 jul 2023 | 130,08 | 130,08 | 130,08 | 130,08 | 130,08 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.