SPSN.SW - Swiss Prime Site AG

Swiss - Swiss Precio demorado. Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun. 202090,9094,9090,3594,7094,70384.595
29 may. 202090,8090,8089,0089,4089,40571.576
28 may. 202090,3092,1590,2091,6591,65224.650
27 may. 202091,5092,0089,9589,9589,95300.893
26 may. 202091,6092,2090,9091,5591,55261.735
25 may. 202090,3091,8090,2590,7090,70145.438
22 may. 202090,0090,5089,2089,9589,95218.354
20 may. 202091,2091,2089,7590,7090,70220.964
19 may. 202090,2591,4589,6591,2091,20185.316
18 may. 202088,2090,1087,7089,6589,65235.530
15 may. 202087,6088,0086,5087,1087,10171.690
14 may. 202087,5588,0585,6587,0087,00290.447
13 may. 202088,4089,0587,2588,8088,80279.263
12 may. 202092,1092,4588,5588,7088,70228.827
11 may. 202094,3594,8592,1092,5592,55252.435
08 may. 202090,7594,3090,1094,3094,30251.323
07 may. 202089,8090,3589,0590,3090,30198.943
06 may. 202089,6090,2088,6589,1589,15214.598
05 may. 202088,8590,0088,1090,0090,00237.325
04 may. 202090,5591,0587,7588,0588,05299.159
30 abr. 202092,8592,8591,0091,7091,70388.260
29 abr. 202090,7593,6090,0592,4592,45215.736
28 abr. 202091,7092,6590,9591,5091,50188.231
27 abr. 202091,1092,2089,6590,7590,75209.375
24 abr. 202089,1590,5588,7590,2090,20242.824
23 abr. 202090,5090,9589,1589,7589,75203.850
22 abr. 202091,1592,0589,6089,9589,95304.430
21 abr. 202090,9592,2590,0090,8090,80353.988
20 abr. 202092,5092,5090,1091,3091,30273.778
17 abr. 202091,3092,5090,6091,4091,40396.060
16 abr. 202090,0091,7589,5090,2590,25430.169
15 abr. 202091,6591,8589,5089,7089,70291.639
14 abr. 202090,9092,0089,0091,7591,75323.776
09 abr. 202090,0090,7588,6090,3590,35385.365
08 abr. 202087,5090,0587,1089,4589,45316.073
07 abr. 202088,3088,3086,2087,6587,65519.493
06 abr. 202089,0089,3586,2586,6086,60590.704
03 abr. 202089,0589,0587,1587,4087,40469.056
02 abr. 202093,7093,7087,6588,7588,75426.621
01 abr. 202092,5094,0091,2093,1093,10398.424
31 mar. 202095,0096,2592,1594,7594,75646.111
30 mar. 202094,6094,8091,5093,9093,90624.202
30 mar. 20203.8 Dividendo
27 mar. 202095,0097,2591,4595,9592,15478.505
26 mar. 202094,4596,4588,9095,9592,15651.102
25 mar. 202094,0096,7590,2595,8592,05692.837
24 mar. 202092,0093,2589,2592,0088,36566.622
23 mar. 202090,0593,2588,4589,2585,72547.004
20 mar. 2020100,00100,1092,9093,5089,801.447.755
19 mar. 2020101,90102,5095,7596,3592,53638.447
18 mar. 2020102,50105,7098,50100,4096,42675.497
17 mar. 2020102,70106,6099,60105,40101,23983.293
16 mar. 2020101,00102,7097,60100,9096,90694.302
13 mar. 2020105,60110,70103,70105,10100,94634.531
12 mar. 2020110,30110,30102,90104,30100,17864.917
11 mar. 2020112,60115,50112,50114,00109,49539.914
10 mar. 2020115,50119,00111,80112,00107,56653.117
09 mar. 2020114,00117,90113,00114,90110,35605.778
06 mar. 2020122,00122,10117,60119,10114,38343.753
05 mar. 2020123,40124,10121,80123,20118,32425.139
04 mar. 2020121,80123,00120,10122,90118,03461.063
03 mar. 2020119,60122,20119,50121,10116,30601.677
02 mar. 2020116,60119,10115,80118,30113,61522.027
28 feb. 2020118,50119,80115,20116,00111,41696.628
27 feb. 2020121,00125,40120,30120,90116,11524.164
26 feb. 2020121,10122,50121,00121,70116,88431.855
25 feb. 2020123,90125,10122,20122,40117,55374.774
24 feb. 2020122,40123,20121,70123,20118,32309.486
21 feb. 2020123,00123,90122,60123,50118,61207.816
20 feb. 2020123,40124,20122,50123,00118,13255.159
19 feb. 2020123,00123,70122,80123,70118,80222.046
18 feb. 2020122,40123,10121,60123,00118,13263.331
17 feb. 2020124,00124,00122,20122,30117,46232.343
14 feb. 2020120,20123,40120,20123,40118,51333.981
13 feb. 2020120,50120,80119,60120,20115,44333.580
12 feb. 2020120,60120,70119,30119,90115,15195.035
11 feb. 2020120,70121,10120,40120,90116,11204.402
10 feb. 2020120,00120,90119,40120,90116,11128.586
07 feb. 2020120,40120,60119,60120,00115,25211.535
06 feb. 2020120,00120,30119,20120,30115,54280.731
05 feb. 2020119,60120,00118,60120,00115,25219.164
04 feb. 2020119,60120,20119,10119,70114,96247.892
03 feb. 2020118,00120,00117,40119,50114,77376.234
31 ene. 2020118,00118,50117,40117,80113,13335.743
30 ene. 2020117,70117,80116,70117,50112,85223.181
29 ene. 2020117,20118,40116,90118,40113,71250.882
28 ene. 2020116,90117,40116,30116,80112,17209.939
27 ene. 2020118,00118,30116,60116,80112,17189.537
24 ene. 2020119,10119,50117,70118,80114,10209.691
23 ene. 2020119,20119,80118,50119,00114,29331.848
22 ene. 2020119,00120,30118,50118,70114,00188.403
21 ene. 2020118,00118,50117,10118,50113,81229.872
20 ene. 2020117,80118,20117,40117,90113,23174.719
17 ene. 2020116,60117,80116,50117,80113,13224.403
16 ene. 2020115,00116,60115,00116,60111,98314.953
15 ene. 2020114,60115,20114,10114,90110,35218.396
14 ene. 2020114,60115,00113,90114,50109,97202.612
13 ene. 2020113,70114,60113,50114,50109,97145.402
10 ene. 2020114,30115,10113,70113,70109,20201.323
09 ene. 2020114,20114,50113,40113,90109,39288.597
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines