Mercados españoles cerrados en 7 hrs 12 min

iShares Core FTSE 100 UCITS ETF GBP (Dist) (ISF.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
9,16+0,03 (+0,32%)
A partir del 09:16AM CEST. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20249,169,169,169,169,161000
29 abr 20249,159,159,139,139,1324.123
26 abr 20249,099,109,069,099,0924.100
25 abr 20249,059,059,009,029,0256.006
24 abr 20248,999,008,948,948,9411.217
23 abr 20248,888,928,888,928,9210.894
22 abr 20248,838,848,838,848,8415.338
19 abr 20248,678,728,658,728,7217.792
18 abr 20248,748,768,738,768,767117
17 abr 20248,748,748,738,738,7314.086
16 abr 20248,738,758,688,698,6946.349
15 abr 20248,878,898,878,898,8912.169
12 abr 20248,958,958,888,888,8856.178
11 abr 20248,938,938,818,848,8445.987
10 abr 20248,948,948,878,918,9114.116
09 abr 20248,908,908,878,878,8715.881
08 abr 20248,858,888,858,888,8814.942
05 abr 20248,828,828,778,798,7912.438
04 abr 20248,938,948,928,928,9212.425
03 abr 20248,848,858,828,858,8521.115
02 abr 20248,898,908,838,838,8334.210
28 mar 20248,888,888,868,878,8717.850
27 mar 20248,848,878,838,868,8620.329
26 mar 20248,808,838,808,838,831.375.641
25 mar 20248,768,798,768,798,7934.948
22 mar 20248,738,788,738,778,7713.775
21 mar 20248,708,788,698,788,7810.848
20 mar 20248,528,568,508,558,55141.117
19 mar 20248,488,518,488,518,5117.289
18 mar 20248,498,518,498,498,4946.839
15 mar 20248,508,508,498,508,508153
14 mar 20248,558,558,508,508,508856
13 mar 20248,548,578,548,578,5712.698
12 mar 20248,508,548,508,548,5420.265
11 mar 20248,438,448,438,448,4429.820
08 mar 20248,468,498,458,498,4912.565
07 mar 20248,438,488,438,488,4816.027
06 mar 20248,438,448,438,438,4311.224
05 mar 20248,368,408,368,408,4017.444
04 mar 20248,388,398,378,388,3827.910
01 mar 20248,388,418,378,418,4118.057
29 feb 20248,298,348,298,328,3228.285
28 feb 20248,368,368,308,318,3150.936
27 feb 20248,388,388,378,378,3719.302
26 feb 20248,408,408,378,388,3836.207
23 feb 20248,408,428,388,418,4124.306
22 feb 20248,338,358,338,358,3522.043
21 feb 20248,298,308,288,298,2914.117
20 feb 20248,388,388,388,388,3844.694
19 feb 20248,378,378,358,378,371227
16 feb 20248,278,338,278,338,3310.391
15 feb 20248,208,228,208,228,2225.934
14 feb 20248,228,238,198,198,1911.185
13 feb 20248,198,198,158,168,1614.838
12 feb 20248,138,168,138,168,1635.864
09 feb 20248,188,188,148,158,1512.836
08 feb 20248,208,208,168,168,169359
07 feb 20248,228,228,178,198,1951.238
06 feb 20248,168,198,148,198,198575
05 feb 20248,178,178,088,088,0817.207
02 feb 20248,128,148,128,148,148214
01 feb 20248,168,168,138,138,138182
31 ene 20248,188,188,148,168,1619.334
30 ene 20248,198,198,178,188,1815.468
29 ene 20248,178,178,158,168,1623.627
26 ene 20248,138,208,138,188,1819.304
25 ene 20248,058,108,058,108,1013.009
24 ene 20248,098,098,068,088,0815.892
23 ene 20248,058,088,058,068,0613.383
22 ene 20248,068,088,028,088,0815.859
19 ene 20248,058,058,018,018,0112.525
18 ene 20247,968,017,968,018,0114.798
17 ene 20247,937,937,907,937,9314.259
16 ene 20248,008,028,008,028,0235.085
15 ene 20248,048,048,048,048,04839
12 ene 20248,088,088,078,078,078633
11 ene 20248,118,118,038,048,049045
10 ene 20248,108,108,068,068,0614.173
09 ene 20248,118,118,098,108,1011.755
08 ene 20248,068,078,068,078,0729.244
05 ene 20248,058,108,048,108,10552
04 ene 20248,098,108,078,108,1017.309
03 ene 20248,088,088,038,048,0479.426
29 dic 20238,078,078,028,028,024400
28 dic 20238,128,128,038,038,0318.508
27 dic 20238,198,208,158,158,1530.640
22 dic 20238,158,158,148,158,1516.689
21 dic 20238,158,158,138,148,1411.439
20 dic 20238,208,208,198,198,1912.921
19 dic 20238,178,188,158,178,17592.305
18 dic 20238,168,168,138,138,1329.842
15 dic 20238,178,178,148,148,1414.185
14 dic 20238,248,258,198,228,2214.229
13 dic 20238,158,158,138,138,13244.992
12 dic 20238,198,208,158,158,1511.998
11 dic 20238,168,198,168,188,1825.226
08 dic 20238,128,198,128,198,1916.830
07 dic 20238,098,128,098,108,106908
06 dic 20238,118,138,118,128,1211.697
05 dic 20238,078,088,078,088,0813.606
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...