Mercados españoles cerrados

UBS (Irl) Fund Solutions plc - CMCI Composite SF UCITS ETF (USD) A-acc (CCUSAS.SW)

Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
106,48-1,30 (-1,21%)
Al cierre: 05:18PM CEST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024107,08107,22106,48106,48106,4825.723
20 jun 2024107,54107,78107,44107,78107,785046
19 jun 2024107,36107,64107,12107,64107,642177
18 jun 2024106,40106,90105,72106,90106,904610
17 jun 2024106,26106,26105,96106,06106,064761
14 jun 2024107,36107,36106,88106,88106,881958
13 jun 2024106,70107,42106,70107,42107,427004
12 jun 2024106,72107,72106,72107,72107,726157
11 jun 2024106,40107,22106,14106,48106,48850
10 jun 2024106,00106,78106,00106,36106,36906
07 jun 2024107,12107,12105,68105,80105,803659
06 jun 2024106,24107,22106,16107,22107,222799
05 jun 2024105,56106,06105,56105,96105,965445
04 jun 2024106,56106,56105,86106,28106,287520
03 jun 2024107,82108,36107,58108,36108,366228
31 may 2024108,66108,88108,34108,38108,38409
30 may 2024109,42109,42108,80109,18109,1846.546
29 may 2024110,92111,10110,36110,36110,36317
28 may 2024110,22110,72110,06110,60110,6018.125
27 may 2024109,04110,28109,04110,28110,2816.317
24 may 2024108,80109,20108,80109,20109,2017.693
23 may 2024108,66109,84108,66109,36109,365078
22 may 2024110,56110,56109,60109,60109,6024.952
21 may 2024110,20111,02110,20110,72110,721499
17 may 2024109,00109,48108,86109,28109,282433
16 may 2024108,18108,36108,00108,36108,361805
15 may 2024108,20108,30107,38107,54107,548171
14 may 2024107,74107,80107,38107,44107,441416
13 may 2024107,96108,18107,82107,98107,98572
10 may 2024108,22108,22107,94107,94107,941146
08 may 2024107,16107,48107,14107,48107,481682
07 may 2024107,74108,22107,18108,22108,224116
06 may 2024107,12107,84106,86107,84107,842028
03 may 2024106,46106,98106,26106,34106,342109
02 may 2024107,10107,10105,60105,60105,604403
30 abr 2024108,44108,44107,00107,44107,441738
29 abr 2024108,46108,74108,26108,62108,626008
26 abr 2024108,58108,88108,52108,52108,5223.125
25 abr 2024108,26108,38107,68107,68107,6833.363
24 abr 2024107,86108,16107,74107,92107,9242.623
23 abr 2024107,30107,80106,60107,26107,267109
22 abr 2024107,18108,06106,74108,06108,066985
19 abr 2024107,62107,86107,10107,86107,868026
18 abr 2024106,74106,92106,64106,92106,9295.652
17 abr 2024107,00107,48106,74107,16107,162826
16 abr 2024107,32107,32106,76106,96106,9656.637
15 abr 2024107,10107,48106,64106,64106,64267.326
12 abr 2024107,54108,46107,42107,82107,829898
11 abr 2024107,60107,60106,62106,62106,621895
10 abr 2024107,62107,64106,92107,00107,004196
09 abr 2024107,12107,60107,12107,50107,501894
08 abr 2024106,58107,76106,58106,98106,985602
05 abr 2024107,00107,56106,88107,46107,462361
04 abr 2024106,74106,88106,30106,70106,701362
03 abr 2024105,92106,34105,38106,34106,342341
02 abr 2024103,88105,78103,88105,54105,541718
28 mar 2024103,30104,36103,30104,36104,3619.417
27 mar 2024103,02103,34102,86103,34103,342860
26 mar 2024104,38104,38103,76103,94103,9419.057
25 mar 2024103,46104,10103,46104,02104,025997
22 mar 2024103,38103,78103,36103,70103,701496
21 mar 2024104,40104,40103,64103,64103,6415.322
20 mar 2024103,66103,66103,28103,58103,5878.309
19 mar 2024104,16104,16103,82103,96103,96962
18 mar 2024103,98104,28103,90104,28104,284756
15 mar 2024103,12103,76103,12103,50103,504207
14 mar 2024103,70103,70102,76103,00103,002545
13 mar 2024102,28102,64102,28102,64102,642713
12 mar 2024102,00102,08101,74101,96101,962969
11 mar 2024101,30101,90101,00101,82101,821185
08 mar 2024101,54101,68100,62100,62100,621450
07 mar 2024100,90101,16100,72101,16101,163080
06 mar 2024100,12100,3899,98100,38100,382620
05 mar 2024100,14100,64100,14100,22100,221455
04 mar 2024100,48100,86100,38100,86100,865589
01 mar 2024100,30100,30100,18100,18100,18705
29 feb 202499,83100,2299,59100,12100,122103
28 feb 202499,97100,3499,7599,9599,951383
27 feb 2024100,00100,2499,88100,22100,2257.533
26 feb 202498,8199,2398,8199,2299,222598
23 feb 202499,7899,8099,2099,2899,2812.056
22 feb 202499,89100,0299,5099,7899,78556.843
21 feb 202499,5399,9499,4099,5999,59115.450
20 feb 202498,9199,2898,9099,0999,091.023.415
19 feb 202499,5999,5999,1299,3399,333208
16 feb 202499,0999,7198,9199,7199,715541
15 feb 202499,0699,4898,6799,3899,386274
14 feb 202499,7099,7199,3899,7199,712893
13 feb 2024100,06100,3699,4999,4999,4957.381
12 feb 202499,61100,0699,6199,9699,961972
09 feb 202499,92100,1899,55100,04100,04733
08 feb 202499,8199,9799,3499,6299,6218.268
07 feb 202499,4099,5599,2399,5399,53807
06 feb 202499,1499,5599,1499,3199,311163
05 feb 202498,5999,1298,5098,6498,642869
02 feb 202498,89100,1098,8999,3299,322840
01 feb 2024100,70100,96100,50100,72100,7218.198
31 ene 2024101,34101,42101,04101,32101,32584
30 ene 2024100,42100,96100,12100,94100,941813
29 ene 2024101,16101,28100,64100,64100,643164
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...