Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.373,45 +299,47 (+0,79%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.315,88 +1.232,89 (+2,16%)
lastminute.com N.V. (LMN.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 05:31PM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 21,55 | 21,70 | 21,30 | 21,40 | 21,40 | 2229 |
| 07 may 2024 | 22,40 | 22,40 | 21,35 | 21,95 | 21,95 | 5183 |
| 06 may 2024 | 21,50 | 22,40 | 21,50 | 22,00 | 22,00 | 19.872 |
| 03 may 2024 | 22,00 | 22,25 | 21,45 | 21,45 | 21,45 | 5203 |
| 02 may 2024 | 21,05 | 22,40 | 21,05 | 22,05 | 22,05 | 7185 |
| 30 abr 2024 | 21,50 | 21,60 | 21,10 | 21,15 | 21,15 | 5599 |
| 29 abr 2024 | 21,70 | 22,30 | 21,50 | 22,10 | 22,10 | 11.962 |
| 26 abr 2024 | 20,50 | 21,70 | 20,50 | 21,70 | 21,70 | 6914 |
| 25 abr 2024 | 20,65 | 20,65 | 20,35 | 20,35 | 20,35 | 1986 |
| 24 abr 2024 | 20,70 | 21,00 | 20,70 | 20,80 | 20,80 | 1317 |
| 23 abr 2024 | 20,50 | 20,80 | 20,40 | 20,80 | 20,80 | 5730 |
| 22 abr 2024 | 19,82 | 20,25 | 19,50 | 20,25 | 20,25 | 3465 |
| 19 abr 2024 | 19,12 | 19,60 | 19,12 | 19,60 | 19,60 | 15.565 |
| 18 abr 2024 | 19,26 | 19,40 | 18,92 | 19,40 | 19,40 | 5975 |
| 17 abr 2024 | 19,50 | 19,50 | 18,96 | 19,24 | 19,24 | 1968 |
| 16 abr 2024 | 19,64 | 19,64 | 19,00 | 19,16 | 19,16 | 5455 |
| 15 abr 2024 | 19,52 | 19,76 | 19,52 | 19,60 | 19,60 | 7422 |
| 12 abr 2024 | 19,60 | 20,10 | 19,20 | 19,34 | 19,34 | 19.610 |
| 11 abr 2024 | 20,40 | 20,40 | 19,22 | 19,64 | 19,64 | 12.232 |
| 10 abr 2024 | 19,82 | 20,10 | 19,40 | 20,10 | 20,10 | 19.515 |
| 09 abr 2024 | 21,00 | 21,00 | 19,62 | 19,80 | 19,80 | 15.730 |
| 08 abr 2024 | 20,80 | 21,00 | 20,55 | 21,00 | 21,00 | 10.925 |
| 05 abr 2024 | 21,30 | 21,30 | 20,50 | 20,60 | 20,60 | 8642 |
| 04 abr 2024 | 22,50 | 22,50 | 21,10 | 21,35 | 21,35 | 24.142 |
| 03 abr 2024 | 21,30 | 21,70 | 21,25 | 21,65 | 21,65 | 10.937 |
| 02 abr 2024 | 21,40 | 21,45 | 21,05 | 21,45 | 21,45 | 927 |
| 28 mar 2024 | 22,00 | 22,00 | 21,30 | 21,45 | 21,45 | 18.522 |
| 27 mar 2024 | 21,60 | 21,75 | 21,20 | 21,30 | 21,30 | 15.184 |
| 26 mar 2024 | 22,05 | 22,45 | 21,80 | 21,80 | 21,80 | 5308 |
| 25 mar 2024 | 21,05 | 22,80 | 21,05 | 22,70 | 22,70 | 20.747 |
| 22 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | 68 |
| 21 mar 2024 | 21,15 | 21,80 | 20,75 | 21,75 | 21,75 | 14.065 |
| 20 mar 2024 | 20,75 | 21,15 | 19,32 | 21,15 | 21,15 | 29.632 |
| 19 mar 2024 | 21,60 | 21,95 | 21,00 | 21,00 | 21,00 | 15.689 |
| 18 mar 2024 | 22,45 | 23,00 | 22,00 | 22,00 | 22,00 | 17.737 |
| 15 mar 2024 | 20,30 | 22,55 | 20,10 | 22,55 | 22,55 | 51.824 |
| 14 mar 2024 | 21,00 | 21,00 | 20,50 | 20,55 | 20,55 | 6262 |
| 13 mar 2024 | 21,30 | 21,40 | 20,95 | 21,00 | 21,00 | 3953 |
| 12 mar 2024 | 21,20 | 21,20 | 20,45 | 21,20 | 21,20 | 9509 |
| 11 mar 2024 | 20,75 | 21,20 | 20,50 | 21,00 | 21,00 | 9937 |
| 08 mar 2024 | 20,40 | 20,65 | 20,20 | 20,65 | 20,65 | 5571 |
| 07 mar 2024 | 20,20 | 20,45 | 20,20 | 20,25 | 20,25 | 4701 |
| 06 mar 2024 | 20,60 | 20,65 | 20,25 | 20,60 | 20,60 | 1926 |
| 05 mar 2024 | 20,75 | 20,90 | 20,00 | 20,60 | 20,60 | 10.086 |
| 04 mar 2024 | 21,70 | 21,70 | 20,90 | 21,00 | 21,00 | 8613 |
| 01 mar 2024 | 21,10 | 21,55 | 21,10 | 21,30 | 21,30 | 4788 |
| 29 feb 2024 | 22,60 | 22,75 | 21,00 | 21,20 | 21,20 | 6696 |
| 28 feb 2024 | 22,50 | 22,70 | 21,80 | 21,80 | 21,80 | 8679 |
| 27 feb 2024 | 22,10 | 22,85 | 22,10 | 22,85 | 22,85 | 2584 |
| 26 feb 2024 | 22,70 | 22,75 | 21,75 | 22,65 | 22,65 | 2624 |
| 23 feb 2024 | 22,80 | 22,80 | 22,50 | 22,60 | 22,60 | 5767 |
| 22 feb 2024 | 22,35 | 22,65 | 21,90 | 22,65 | 22,65 | 6175 |
| 21 feb 2024 | 21,95 | 22,40 | 21,75 | 22,35 | 22,35 | 7882 |
| 20 feb 2024 | 21,85 | 21,95 | 21,65 | 21,80 | 21,80 | 6851 |
| 19 feb 2024 | 21,70 | 22,05 | 21,70 | 21,85 | 21,85 | 4166 |
| 16 feb 2024 | 22,20 | 22,20 | 21,40 | 21,70 | 21,70 | 16.641 |
| 15 feb 2024 | 21,45 | 21,70 | 20,80 | 21,00 | 21,00 | 9356 |
| 14 feb 2024 | 21,60 | 21,75 | 21,10 | 21,70 | 21,70 | 5487 |
| 13 feb 2024 | 21,45 | 21,70 | 21,20 | 21,40 | 21,40 | 10.889 |
| 12 feb 2024 | 21,30 | 21,95 | 21,30 | 21,70 | 21,70 | 8199 |
| 09 feb 2024 | 22,50 | 22,50 | 21,05 | 21,50 | 21,50 | 19.686 |
| 08 feb 2024 | 23,50 | 23,50 | 21,35 | 22,05 | 22,05 | 14.290 |
| 07 feb 2024 | 22,10 | 23,50 | 22,10 | 22,30 | 22,30 | 774 |
| 06 feb 2024 | 23,80 | 24,00 | 22,15 | 22,85 | 22,85 | 17.424 |
| 05 feb 2024 | 24,05 | 24,10 | 23,75 | 24,10 | 24,10 | 1374 |
| 02 feb 2024 | 24,00 | 24,05 | 23,85 | 24,00 | 24,00 | 1340 |
| 01 feb 2024 | 23,85 | 24,30 | 23,70 | 23,70 | 23,70 | 5266 |
| 31 ene 2024 | 23,80 | 24,30 | 23,80 | 24,05 | 24,05 | 3063 |
| 30 ene 2024 | 24,15 | 24,50 | 24,10 | 24,50 | 24,50 | 883 |
| 29 ene 2024 | 24,00 | 24,00 | 23,70 | 24,00 | 24,00 | 3442 |
| 26 ene 2024 | 23,20 | 24,00 | 23,20 | 24,00 | 24,00 | 2974 |
| 25 ene 2024 | 23,65 | 24,10 | 23,65 | 24,00 | 24,00 | 5561 |
| 24 ene 2024 | 24,10 | 24,10 | 23,75 | 24,00 | 24,00 | 4429 |
| 23 ene 2024 | 24,25 | 24,25 | 23,90 | 23,95 | 23,95 | 5330 |
| 22 ene 2024 | 24,00 | 24,40 | 23,50 | 24,00 | 24,00 | 21.300 |
| 19 ene 2024 | 23,00 | 23,85 | 23,00 | 23,85 | 23,85 | 13.831 |
| 18 ene 2024 | 23,55 | 24,00 | 23,20 | 23,75 | 23,75 | 17.934 |
| 17 ene 2024 | 23,15 | 23,45 | 23,05 | 23,35 | 23,35 | 10.088 |
| 16 ene 2024 | 23,85 | 24,00 | 23,75 | 24,00 | 24,00 | 13.052 |
| 15 ene 2024 | 24,25 | 24,40 | 23,90 | 24,00 | 24,00 | 23.067 |
| 12 ene 2024 | 23,70 | 24,50 | 23,70 | 24,20 | 24,20 | 5433 |
| 11 ene 2024 | 24,00 | 24,70 | 23,80 | 24,00 | 24,00 | 16.181 |
| 10 ene 2024 | 25,00 | 25,50 | 24,40 | 25,00 | 25,00 | 33.639 |
| 09 ene 2024 | 24,90 | 25,55 | 24,65 | 24,80 | 24,80 | 29.143 |
| 08 ene 2024 | 23,35 | 23,35 | 22,95 | 23,20 | 23,20 | 3324 |
| 05 ene 2024 | 23,55 | 23,75 | 22,85 | 23,30 | 23,30 | 15.500 |
| 04 ene 2024 | 23,15 | 23,45 | 23,15 | 23,40 | 23,40 | 3665 |
| 03 ene 2024 | 24,75 | 24,75 | 22,85 | 22,95 | 22,95 | 11.177 |
| 29 dic 2023 | 23,30 | 24,55 | 23,30 | 23,30 | 23,30 | 15.518 |
| 28 dic 2023 | 23,30 | 24,90 | 23,30 | 23,40 | 23,40 | 9924 |
| 27 dic 2023 | 22,60 | 24,50 | 22,60 | 24,30 | 24,30 | 31.197 |
| 22 dic 2023 | 22,20 | 22,60 | 22,20 | 22,50 | 22,50 | 5730 |
| 21 dic 2023 | 23,45 | 23,45 | 22,40 | 22,60 | 22,60 | 7809 |
| 20 dic 2023 | 22,90 | 23,50 | 22,90 | 23,05 | 23,05 | 8274 |
| 19 dic 2023 | 23,25 | 23,65 | 22,85 | 23,20 | 23,20 | 17.392 |
| 18 dic 2023 | 22,00 | 23,55 | 21,95 | 23,25 | 23,25 | 23.710 |
| 15 dic 2023 | 22,55 | 24,40 | 22,55 | 22,90 | 22,90 | 43.534 |
| 14 dic 2023 | 22,00 | 22,75 | 21,20 | 22,50 | 22,50 | 36.765 |
| 13 dic 2023 | 22,55 | 22,75 | 21,55 | 21,55 | 21,55 | 17.308 |
| 12 dic 2023 | 22,55 | 23,20 | 22,55 | 22,80 | 22,80 | 10.810 |
| *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.