Mercados españoles abiertos en 2 hrs 51 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0767 0,0000 (-0,00%) Petróleo Brent
83,22 +0,26 (+0,31%) Bitcoin EUR
59.270,16 +469,34 (+0,80%)
Julius Bär Gruppe AG (BAER.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 05:30PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 51,80 | 52,72 | 51,48 | 52,00 | 52,00 | 784.989 |
| 02 may 2024 | 50,68 | 51,78 | 50,50 | 50,98 | 50,98 | 829.701 |
| 30 abr 2024 | 49,60 | 50,22 | 49,45 | 49,61 | 49,61 | 556.627 |
| 29 abr 2024 | 49,41 | 49,77 | 49,18 | 49,60 | 49,60 | 563.422 |
| 26 abr 2024 | 48,70 | 49,19 | 48,54 | 49,11 | 49,11 | 477.509 |
| 25 abr 2024 | 48,44 | 48,79 | 47,93 | 48,23 | 48,23 | 544.248 |
| 24 abr 2024 | 49,37 | 49,54 | 48,27 | 48,45 | 48,45 | 555.920 |
| 23 abr 2024 | 48,54 | 49,24 | 48,54 | 49,24 | 49,24 | 567.050 |
| 22 abr 2024 | 48,80 | 49,21 | 47,73 | 48,21 | 48,21 | 640.727 |
| 19 abr 2024 | 47,60 | 48,53 | 47,41 | 48,44 | 48,44 | 400.567 |
| 18 abr 2024 | 48,08 | 48,63 | 47,92 | 48,41 | 48,41 | 820.063 |
| 17 abr 2024 | 47,55 | 48,05 | 47,40 | 47,91 | 47,91 | 465.223 |
| 16 abr 2024 | 48,15 | 48,15 | 47,13 | 47,64 | 47,64 | 841.972 |
| 15 abr 2024 | 49,65 | 49,65 | 48,41 | 48,89 | 48,89 | 973.216 |
| 15 abr 2024 | 2.6 Dividendo | |||||
| 12 abr 2024 | 51,40 | 52,40 | 50,90 | 51,36 | 48,76 | 779.034 |
| 11 abr 2024 | 51,48 | 52,04 | 50,78 | 51,28 | 48,68 | 589.202 |
| 10 abr 2024 | 52,98 | 53,10 | 51,26 | 51,68 | 49,06 | 731.777 |
| 09 abr 2024 | 53,00 | 54,24 | 51,56 | 52,70 | 50,03 | 973.877 |
| 08 abr 2024 | 52,12 | 52,88 | 52,06 | 52,86 | 50,18 | 357.640 |
| 05 abr 2024 | 52,42 | 52,70 | 51,98 | 52,12 | 49,48 | 792.741 |
| 04 abr 2024 | 52,88 | 53,36 | 52,76 | 53,30 | 50,60 | 688.598 |
| 03 abr 2024 | 52,26 | 52,58 | 51,50 | 52,44 | 49,79 | 372.242 |
| 02 abr 2024 | 52,46 | 52,98 | 52,04 | 52,26 | 49,61 | 625.286 |
| 28 mar 2024 | 52,26 | 52,52 | 52,00 | 52,08 | 49,44 | 600.152 |
| 27 mar 2024 | 52,34 | 52,66 | 51,84 | 52,16 | 49,52 | 367.939 |
| 26 mar 2024 | 51,64 | 52,56 | 51,64 | 52,30 | 49,65 | 491.436 |
| 25 mar 2024 | 51,90 | 52,22 | 51,66 | 51,78 | 49,16 | 367.026 |
| 22 mar 2024 | 51,56 | 52,30 | 51,56 | 51,80 | 49,18 | 463.262 |
| 21 mar 2024 | 50,46 | 52,08 | 50,26 | 51,72 | 49,10 | 1.295.864 |
| 20 mar 2024 | 49,54 | 49,81 | 49,08 | 49,55 | 47,04 | 475.520 |
| 19 mar 2024 | 49,50 | 49,77 | 49,26 | 49,70 | 47,18 | 492.045 |
| 18 mar 2024 | 50,00 | 50,04 | 49,31 | 49,78 | 47,26 | 707.165 |
| 15 mar 2024 | 50,96 | 51,30 | 50,12 | 50,12 | 47,58 | 1.321.370 |
| 14 mar 2024 | 51,00 | 51,30 | 50,80 | 51,10 | 48,51 | 570.979 |
| 13 mar 2024 | 51,20 | 51,36 | 50,88 | 51,24 | 48,65 | 575.669 |
| 12 mar 2024 | 50,62 | 51,14 | 50,16 | 51,04 | 48,46 | 786.849 |
| 11 mar 2024 | 49,77 | 50,56 | 49,67 | 50,46 | 47,91 | 824.510 |
| 08 mar 2024 | 48,90 | 50,58 | 48,78 | 50,28 | 47,73 | 1.484.264 |
| 07 mar 2024 | 48,04 | 48,78 | 47,86 | 48,55 | 46,09 | 882.995 |
| 06 mar 2024 | 47,77 | 48,45 | 47,71 | 48,08 | 45,65 | 627.707 |
| 05 mar 2024 | 47,52 | 47,92 | 47,27 | 47,61 | 45,20 | 409.561 |
| 04 mar 2024 | 47,80 | 48,22 | 47,66 | 47,98 | 45,55 | 459.793 |
| 01 mar 2024 | 47,51 | 47,94 | 47,22 | 47,87 | 45,45 | 963.845 |
| 29 feb 2024 | 46,85 | 47,48 | 46,81 | 47,28 | 44,89 | 1.721.210 |
| 28 feb 2024 | 46,89 | 46,99 | 45,98 | 46,65 | 44,29 | 981.739 |
| 27 feb 2024 | 46,83 | 47,15 | 46,55 | 46,90 | 44,53 | 846.856 |
| 26 feb 2024 | 47,29 | 47,44 | 46,66 | 46,75 | 44,38 | 579.910 |
| 23 feb 2024 | 47,68 | 47,68 | 46,87 | 47,31 | 44,92 | 826.438 |
| 22 feb 2024 | 48,56 | 48,77 | 47,85 | 47,85 | 45,43 | 566.045 |
| 21 feb 2024 | 48,08 | 48,44 | 47,64 | 48,11 | 45,67 | 494.679 |
| 20 feb 2024 | 48,51 | 48,62 | 47,62 | 48,25 | 45,81 | 609.479 |
| 19 feb 2024 | 48,86 | 49,19 | 48,71 | 48,77 | 46,30 | 430.007 |
| 16 feb 2024 | 49,82 | 50,18 | 49,28 | 49,42 | 46,92 | 824.166 |
| 15 feb 2024 | 47,70 | 49,54 | 47,69 | 49,30 | 46,80 | 1.355.799 |
| 14 feb 2024 | 46,00 | 47,51 | 46,00 | 47,35 | 44,95 | 650.393 |
| 13 feb 2024 | 47,15 | 47,15 | 45,89 | 46,20 | 43,86 | 963.434 |
| 12 feb 2024 | 46,72 | 47,26 | 46,43 | 47,21 | 44,82 | 508.230 |
| 09 feb 2024 | 46,65 | 47,33 | 46,14 | 46,45 | 44,10 | 729.794 |
| 08 feb 2024 | 46,10 | 46,54 | 45,58 | 46,39 | 44,04 | 849.875 |
| 07 feb 2024 | 45,84 | 46,43 | 45,47 | 45,91 | 43,59 | 895.764 |
| 06 feb 2024 | 47,97 | 48,05 | 45,66 | 45,66 | 43,35 | 1.381.956 |
| 05 feb 2024 | 48,30 | 49,04 | 47,89 | 48,00 | 45,57 | 881.051 |
| 02 feb 2024 | 48,56 | 49,71 | 47,92 | 48,23 | 45,79 | 1.378.791 |
| 01 feb 2024 | 49,60 | 51,94 | 47,25 | 47,72 | 45,30 | 2.529.971 |
| 31 ene 2024 | 47,89 | 48,02 | 47,17 | 47,30 | 44,91 | 1.297.367 |
| 30 ene 2024 | 47,30 | 47,80 | 47,07 | 47,80 | 45,38 | 559.367 |
| 29 ene 2024 | 47,12 | 47,26 | 46,65 | 47,25 | 44,86 | 608.482 |
| 26 ene 2024 | 46,44 | 48,08 | 46,32 | 47,76 | 45,34 | 913.269 |
| 25 ene 2024 | 45,90 | 46,11 | 45,55 | 46,11 | 43,78 | 510.733 |
| 24 ene 2024 | 46,26 | 46,42 | 45,86 | 46,13 | 43,79 | 561.734 |
| 23 ene 2024 | 46,74 | 46,78 | 45,87 | 45,90 | 43,58 | 512.013 |
| 22 ene 2024 | 46,52 | 47,00 | 46,25 | 46,52 | 44,17 | 440.323 |
| 19 ene 2024 | 46,67 | 46,67 | 45,92 | 45,99 | 43,66 | 513.999 |
| 18 ene 2024 | 45,46 | 46,43 | 45,13 | 46,04 | 43,71 | 608.871 |
| 17 ene 2024 | 45,95 | 46,01 | 44,61 | 45,30 | 43,01 | 1.225.487 |
| 16 ene 2024 | 46,90 | 47,05 | 46,31 | 46,73 | 44,36 | 822.234 |
| 15 ene 2024 | 47,26 | 47,63 | 47,20 | 47,44 | 45,04 | 316.075 |
| 12 ene 2024 | 47,50 | 47,72 | 47,14 | 47,41 | 45,01 | 433.091 |
| 11 ene 2024 | 47,60 | 47,80 | 46,96 | 47,26 | 44,87 | 541.168 |
| 10 ene 2024 | 46,45 | 47,32 | 45,97 | 47,20 | 44,81 | 836.241 |
| 09 ene 2024 | 47,87 | 47,90 | 46,85 | 46,98 | 44,60 | 641.989 |
| 08 ene 2024 | 47,84 | 48,06 | 47,27 | 47,93 | 45,50 | 455.404 |
| 05 ene 2024 | 47,75 | 48,05 | 47,05 | 47,86 | 45,44 | 613.339 |
| 04 ene 2024 | 47,13 | 48,23 | 47,12 | 48,23 | 45,79 | 607.696 |
| 03 ene 2024 | 47,76 | 48,01 | 46,58 | 46,85 | 44,48 | 867.537 |
| 29 dic 2023 | 47,39 | 47,40 | 47,15 | 47,15 | 44,76 | 269.324 |
| 28 dic 2023 | 47,15 | 47,27 | 46,61 | 47,00 | 44,62 | 440.164 |
| 27 dic 2023 | 46,76 | 47,33 | 46,51 | 47,27 | 44,88 | 370.143 |
| 22 dic 2023 | 47,00 | 47,11 | 46,62 | 46,76 | 44,39 | 337.612 |
| 21 dic 2023 | 46,71 | 47,33 | 46,35 | 47,04 | 44,66 | 700.817 |
| 20 dic 2023 | 47,31 | 47,69 | 46,87 | 47,62 | 45,21 | 539.647 |
| 19 dic 2023 | 47,10 | 47,44 | 46,60 | 47,12 | 44,73 | 541.249 |
| 18 dic 2023 | 47,11 | 47,71 | 46,94 | 47,11 | 44,73 | 683.631 |
| 15 dic 2023 | 47,07 | 47,67 | 46,78 | 47,42 | 45,02 | 960.433 |
| 14 dic 2023 | 46,20 | 46,97 | 45,82 | 46,48 | 44,13 | 973.301 |
| 13 dic 2023 | 44,68 | 45,16 | 44,49 | 44,93 | 42,66 | 584.192 |
| 12 dic 2023 | 45,38 | 45,41 | 44,35 | 44,77 | 42,50 | 792.099 |
| 11 dic 2023 | 46,00 | 46,13 | 45,35 | 45,35 | 43,05 | 536.430 |
| 08 dic 2023 | 45,04 | 45,94 | 44,94 | 45,76 | 43,44 | 651.361 |
| *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.