Mercados españoles cerrados en 53 mins

Swiss Re AG (SRENZ.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en CHF
Añadir a la lista de favoritos
111,40-0,50 (-0,45%)
A partir del 03:36PM BST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024112,57112,70110,95111,40111,4084.849
27 jun 2024112,20112,35111,45111,90111,90134.802
26 jun 2024112,95113,07110,90111,30111,30101.056
25 jun 2024113,25113,60111,80112,30112,30101.915
24 jun 2024112,30113,25111,35113,20113,20116.490
21 jun 2024113,10113,30111,60112,60112,6066.373
20 jun 2024111,95113,90111,95112,90112,9082.644
19 jun 2024111,80111,80110,90111,55111,5547.327
18 jun 2024110,70111,50110,40111,10111,1054.145
17 jun 2024108,85110,30108,70110,25110,2587.129
14 jun 2024110,65110,70108,25109,25109,25109.111
13 jun 2024112,05112,35110,55110,70110,70111.945
12 jun 2024112,15112,65111,85112,32112,3282.141
11 jun 2024112,55113,50111,35111,45111,4588.083
10 jun 2024112,75113,10111,70111,93111,93137.483
07 jun 2024113,25114,05112,35113,85113,8588.345
06 jun 2024112,90113,80111,60113,57113,5789.412
05 jun 2024112,10113,20111,70112,82112,82164.083
04 jun 2024113,80113,85111,65111,65111,65188.472
03 jun 2024114,70115,25113,10113,20113,20131.856
31 may 2024113,00114,60113,00114,55114,55154.606
30 may 2024112,95113,85110,90112,25112,25139.489
29 may 2024112,15113,38111,78113,15113,15143.187
28 may 2024112,85113,20111,45111,70111,7076.566
24 may 2024110,25112,40109,75112,35112,3597.370
23 may 2024110,90112,50110,90111,28111,2881.308
22 may 2024110,20111,50110,15110,55110,5591.441
21 may 2024109,50110,50109,10110,25110,25132.755
20 may 2024109,90109,90109,90109,90109,90-
17 may 2024109,10110,30108,90109,90109,90190.389
16 may 2024105,60108,65105,25107,75107,75289.032
15 may 2024104,05104,25103,40103,80103,8076.931
14 may 2024104,55104,65102,45103,15103,15115.831
13 may 2024106,00106,10104,50104,85104,8599.115
10 may 2024104,30105,80104,30105,75105,75134.569
09 may 2024103,65103,65103,65103,65103,65-
08 may 2024102,75103,95102,45103,65103,6572.277
07 may 2024101,95102,80101,20102,70102,7089.381
03 may 2024100,05100,7099,0699,5299,52161.254
02 may 2024100,25100,5599,1499,2699,2696.742
01 may 202499,6899,6899,6899,6899,68-
30 abr 2024100,90100,9099,6299,6899,6880.445
29 abr 2024100,00100,5599,92100,35100,3578.545
26 abr 2024100,15100,3599,1899,4099,40122.881
25 abr 2024101,05101,0598,7499,7699,76140.257
24 abr 2024101,80102,00100,70100,70100,7097.683
23 abr 202499,42101,8599,12101,75101,75215.397
22 abr 202499,2899,6698,7499,3099,3088.675
19 abr 202497,3898,0896,7297,8897,88141.176
18 abr 202498,7298,9897,4898,1498,14150.386
17 abr 202499,20100,0597,8698,0098,00130.801
16 abr 2024100,90101,4097,9297,9997,99297.483
16 abr 20246.8 Dividendo
15 abr 2024107,00108,15106,35107,25100,45307.539
12 abr 2024105,80107,20105,55105,7599,05192.384
11 abr 2024106,60106,78104,90105,5598,86133.022
10 abr 2024106,60107,15105,70106,95100,17126.889
09 abr 2024108,55108,65105,75106,1099,37198.046
08 abr 2024109,05109,15108,25108,60101,71185.211
05 abr 2024109,30109,90108,15108,45101,57201.401
04 abr 2024111,85112,50110,25110,55103,54220.030
03 abr 2024115,00115,00110,90111,40104,34427.575
02 abr 2024116,50116,90115,15115,35108,04151.241
28 mar 2024116,20116,50115,35116,05108,69186.700
27 mar 2024116,40117,22116,40116,53109,14179.993
26 mar 2024115,30116,25115,20116,00108,65179.034
25 mar 2024115,35115,40113,78114,95107,66148.901
22 mar 2024116,60116,85115,40115,55108,22157.019
21 mar 2024116,50117,25116,05116,60109,21163.965
20 mar 2024116,25116,35115,45116,15108,79128.911
19 mar 2024114,40116,20114,00116,00108,65164.486
18 mar 2024113,60114,53113,55114,25107,01109.518
15 mar 2024113,50114,25113,10113,95106,73136.239
14 mar 2024111,90113,30111,75113,10105,93153.837
13 mar 2024110,90111,95110,80111,80104,71179.121
12 mar 2024110,00110,60109,65110,55103,54219.676
11 mar 2024108,40109,75108,20109,65102,70143.124
08 mar 2024109,40109,55108,70108,75101,8594.330
07 mar 2024108,40109,30108,40109,10102,18128.086
06 mar 2024107,40108,30107,35108,15101,29115.516
05 mar 2024106,47107,35106,35107,25100,45122.852
04 mar 2024106,38106,65106,03106,4599,7096.669
01 mar 2024107,50107,85106,22106,4099,65134.025
29 feb 2024105,90106,90105,50106,85100,0896.538
28 feb 2024105,75106,55105,55106,0099,28107.631
27 feb 2024105,65105,80104,60105,2098,53138.352
26 feb 2024105,95107,07105,35105,5398,83137.006
23 feb 2024103,95107,05103,80106,4599,70172.465
22 feb 2024103,00104,35102,85104,0397,43232.525
21 feb 2024102,80103,05101,95102,0595,58105.390
20 feb 2024100,15102,9099,84102,7296,21194.395
19 feb 2024101,50101,5099,78100,3093,94165.480
16 feb 2024100,25102,38100,25101,2594,83296.410
15 feb 2024102,70103,50102,15103,5096,94103.666
14 feb 2024101,60103,00101,60102,5396,0280.265
13 feb 2024101,05102,00100,93101,7595,3089.885
12 feb 2024100,55100,5599,54100,4394,0668.168
09 feb 202499,92100,4098,7499,6293,3083.749
08 feb 2024102,50102,65100,10100,3593,99148.380
07 feb 2024101,70103,00101,65102,4595,9584.210
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...