Mercados españoles abiertos en 8 hrs 27 min
S&P 500
5.572,85 +5,66 (+0,10%) Nasdaq
18.403,74 +50,98 (+0,28%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0828 -0,0015 (-0,14%) Petróleo Brent
85,65 -0,10 (-0,12%) Bitcoin EUR
52.498,53 +244,45 (+0,47%)
Schindler Holding AG (SCHPZ.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 04:19PM BST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 227,60 | 229,00 | 227,20 | 227,60 | 227,60 | 13.863 |
| 05 jul 2024 | 228,20 | 230,00 | 227,40 | 228,00 | 228,00 | 11.107 |
| 04 jul 2024 | 230,40 | 230,60 | 226,60 | 228,20 | 228,20 | 21.249 |
| 03 jul 2024 | 226,90 | 228,20 | 225,80 | 226,90 | 226,90 | 13.369 |
| 02 jul 2024 | 223,80 | 226,00 | 223,00 | 225,70 | 225,70 | 12.893 |
| 01 jul 2024 | 228,00 | 228,40 | 224,60 | 225,40 | 225,40 | 17.334 |
| 28 jun 2024 | 225,80 | 227,80 | 225,80 | 226,40 | 226,40 | 16.694 |
| 27 jun 2024 | 224,80 | 226,40 | 222,80 | 225,40 | 225,40 | 15.876 |
| 26 jun 2024 | 227,00 | 227,20 | 221,40 | 222,60 | 222,60 | 33.028 |
| 25 jun 2024 | 231,60 | 232,20 | 225,00 | 225,40 | 225,40 | 28.806 |
| 24 jun 2024 | 231,60 | 234,50 | 229,60 | 234,00 | 234,00 | 17.324 |
| 21 jun 2024 | 232,80 | 234,00 | 231,80 | 231,80 | 231,80 | 10.080 |
| 20 jun 2024 | 231,60 | 234,40 | 231,50 | 233,80 | 233,80 | 11.612 |
| 19 jun 2024 | 232,60 | 233,00 | 228,60 | 230,80 | 230,80 | 18.646 |
| 18 jun 2024 | 238,00 | 238,80 | 232,80 | 233,40 | 233,40 | 11.435 |
| 17 jun 2024 | 235,40 | 237,20 | 234,80 | 237,20 | 237,20 | 17.915 |
| 14 jun 2024 | 234,80 | 236,00 | 232,60 | 235,40 | 235,40 | 15.662 |
| 13 jun 2024 | 235,80 | 235,80 | 233,40 | 234,80 | 234,80 | 12.961 |
| 12 jun 2024 | 234,00 | 236,60 | 233,80 | 235,60 | 235,60 | 10.715 |
| 11 jun 2024 | 233,80 | 234,20 | 232,20 | 232,80 | 232,80 | 10.859 |
| 10 jun 2024 | 234,60 | 235,00 | 232,90 | 233,50 | 233,50 | 12.305 |
| 07 jun 2024 | 235,00 | 235,90 | 233,80 | 234,60 | 234,60 | 12.459 |
| 06 jun 2024 | 236,80 | 237,20 | 234,00 | 234,80 | 234,80 | 8856 |
| 05 jun 2024 | 235,60 | 236,80 | 234,80 | 235,60 | 235,60 | 7965 |
| 04 jun 2024 | 234,60 | 236,00 | 232,80 | 234,60 | 234,60 | 10.237 |
| 03 jun 2024 | 234,80 | 235,00 | 233,20 | 234,60 | 234,60 | 15.487 |
| 31 may 2024 | 232,00 | 234,20 | 231,40 | 233,90 | 233,90 | 13.813 |
| 30 may 2024 | 232,00 | 233,20 | 231,80 | 232,40 | 232,40 | 10.983 |
| 29 may 2024 | 237,20 | 237,20 | 233,20 | 233,40 | 233,40 | 15.606 |
| 28 may 2024 | 239,00 | 239,00 | 236,60 | 237,40 | 237,40 | 10.745 |
| 24 may 2024 | 239,00 | 241,60 | 238,80 | 240,80 | 240,80 | 8924 |
| 23 may 2024 | 239,20 | 240,20 | 238,20 | 239,20 | 239,20 | 6914 |
| 22 may 2024 | 237,20 | 239,40 | 236,80 | 239,10 | 239,10 | 18.061 |
| 21 may 2024 | 238,60 | 238,80 | 237,20 | 238,00 | 238,00 | 17.075 |
| 20 may 2024 | 238,80 | 238,80 | 238,80 | 238,80 | 238,80 | - |
| 17 may 2024 | 240,60 | 240,60 | 237,60 | 238,80 | 238,80 | 9372 |
| 16 may 2024 | 241,00 | 243,00 | 240,20 | 241,30 | 241,30 | 14.638 |
| 15 may 2024 | 239,40 | 240,80 | 238,20 | 240,70 | 240,70 | 15.656 |
| 14 may 2024 | 237,60 | 239,80 | 236,80 | 239,20 | 239,20 | 13.665 |
| 13 may 2024 | 237,40 | 238,80 | 237,00 | 237,20 | 237,20 | 10.342 |
| 10 may 2024 | 238,40 | 239,60 | 237,40 | 237,50 | 237,50 | 17.060 |
| 09 may 2024 | 237,20 | 237,20 | 237,20 | 237,20 | 237,20 | - |
| 08 may 2024 | 235,60 | 237,60 | 235,60 | 237,20 | 237,20 | 9845 |
| 07 may 2024 | 234,80 | 235,40 | 232,80 | 235,20 | 235,20 | 11.756 |
| 03 may 2024 | 229,20 | 232,60 | 229,00 | 232,00 | 232,00 | 10.894 |
| 02 may 2024 | 228,80 | 229,60 | 227,60 | 228,90 | 228,90 | 12.178 |
| 01 may 2024 | 230,40 | 230,40 | 230,40 | 230,40 | 230,40 | - |
| 30 abr 2024 | 229,40 | 231,70 | 229,00 | 230,40 | 230,40 | 18.145 |
| 29 abr 2024 | 229,00 | 230,80 | 229,00 | 229,60 | 229,60 | 10.939 |
| 26 abr 2024 | 228,20 | 230,00 | 227,60 | 229,80 | 229,80 | 9961 |
| 25 abr 2024 | 229,20 | 229,60 | 225,00 | 227,30 | 227,30 | 22.682 |
| 24 abr 2024 | 229,40 | 232,60 | 228,80 | 229,20 | 229,20 | 16.908 |
| 23 abr 2024 | 226,80 | 228,50 | 225,40 | 228,00 | 228,00 | 23.351 |
| 22 abr 2024 | 226,60 | 227,80 | 222,80 | 226,60 | 226,60 | 35.042 |
| 19 abr 2024 | 223,20 | 226,20 | 222,20 | 226,20 | 226,20 | 18.351 |
| 18 abr 2024 | 226,40 | 226,80 | 220,20 | 225,80 | 225,80 | 32.829 |
| 17 abr 2024 | 222,20 | 225,60 | 222,00 | 224,40 | 224,40 | 38.925 |
| 16 abr 2024 | 221,00 | 223,60 | 220,60 | 222,10 | 222,10 | 14.736 |
| 15 abr 2024 | 221,60 | 226,00 | 221,60 | 224,40 | 224,40 | 19.198 |
| 12 abr 2024 | 226,00 | 227,00 | 220,80 | 221,00 | 221,00 | 24.633 |
| 11 abr 2024 | 223,80 | 225,20 | 222,40 | 224,20 | 224,20 | 18.870 |
| 10 abr 2024 | 225,90 | 226,40 | 220,50 | 223,60 | 223,60 | 15.476 |
| 09 abr 2024 | 225,20 | 225,80 | 223,80 | 225,00 | 225,00 | 16.033 |
| 08 abr 2024 | 224,60 | 226,20 | 223,60 | 226,20 | 226,20 | 12.368 |
| 05 abr 2024 | 223,60 | 224,70 | 223,20 | 224,20 | 224,20 | 14.668 |
| 04 abr 2024 | 227,40 | 227,60 | 223,40 | 225,00 | 225,00 | 20.701 |
| 03 abr 2024 | 226,80 | 227,80 | 225,40 | 227,40 | 227,40 | 23.217 |
| 02 abr 2024 | 227,40 | 228,80 | 225,60 | 226,40 | 226,40 | 17.994 |
| 28 mar 2024 | 228,00 | 228,80 | 226,50 | 227,35 | 227,35 | 19.447 |
| 27 mar 2024 | 229,00 | 229,60 | 227,60 | 228,00 | 228,00 | 21.272 |
| 26 mar 2024 | 231,20 | 232,50 | 224,50 | 228,90 | 228,90 | 36.759 |
| 25 mar 2024 | 233,20 | 233,60 | 230,60 | 231,10 | 231,10 | 16.106 |
| 22 mar 2024 | 234,60 | 235,70 | 231,65 | 233,80 | 233,80 | 18.499 |
| 21 mar 2024 | 234,50 | 235,20 | 231,70 | 233,80 | 233,80 | 36.277 |
| 21 mar 2024 | 1 Dividendo | |||||
| 20 mar 2024 | 236,90 | 236,90 | 234,10 | 235,50 | 234,50 | 24.639 |
| 19 mar 2024 | 234,60 | 237,45 | 232,10 | 236,90 | 235,89 | 26.198 |
| 18 mar 2024 | 235,50 | 235,90 | 233,10 | 234,50 | 233,50 | 19.151 |
| 15 mar 2024 | 233,50 | 236,30 | 233,00 | 235,80 | 234,80 | 18.766 |
| 14 mar 2024 | 234,25 | 234,30 | 232,70 | 233,60 | 232,61 | 17.765 |
| 13 mar 2024 | 234,20 | 234,20 | 231,60 | 233,10 | 232,11 | 16.101 |
| 12 mar 2024 | 231,90 | 233,20 | 231,25 | 233,15 | 232,16 | 26.990 |
| 11 mar 2024 | 231,40 | 232,30 | 229,30 | 229,90 | 228,92 | 14.928 |
| 08 mar 2024 | 233,50 | 233,65 | 231,25 | 232,70 | 231,71 | 17.146 |
| 07 mar 2024 | 230,50 | 233,30 | 229,80 | 233,00 | 232,01 | 20.230 |
| 06 mar 2024 | 230,70 | 231,10 | 229,90 | 230,80 | 229,82 | 18.970 |
| 05 mar 2024 | 227,40 | 232,55 | 227,40 | 231,00 | 230,02 | 26.774 |
| 04 mar 2024 | 233,20 | 233,80 | 231,60 | 233,70 | 232,71 | 13.264 |
| 01 mar 2024 | 233,55 | 234,30 | 231,00 | 233,10 | 232,11 | 17.509 |
| 29 feb 2024 | 235,20 | 236,30 | 232,00 | 232,70 | 231,71 | 27.735 |
| 28 feb 2024 | 230,80 | 234,80 | 230,80 | 234,70 | 233,70 | 25.774 |
| 27 feb 2024 | 232,60 | 232,60 | 230,50 | 230,90 | 229,92 | 23.229 |
| 26 feb 2024 | 234,20 | 235,30 | 231,40 | 231,40 | 230,42 | 21.711 |
| 23 feb 2024 | 231,90 | 234,80 | 230,55 | 234,10 | 233,11 | 24.866 |
| 22 feb 2024 | 233,50 | 234,50 | 229,70 | 231,90 | 230,92 | 30.790 |
| 21 feb 2024 | 231,00 | 232,00 | 230,30 | 231,90 | 230,92 | 24.278 |
| 20 feb 2024 | 231,40 | 232,10 | 230,20 | 231,50 | 230,52 | 19.660 |
| 19 feb 2024 | 230,70 | 231,00 | 228,50 | 230,05 | 229,07 | 13.475 |
| 16 feb 2024 | 230,30 | 231,70 | 228,40 | 231,60 | 230,62 | 20.910 |
| 15 feb 2024 | 229,50 | 231,80 | 226,70 | 228,80 | 227,83 | 48.418 |
| *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.