Mercados españoles cerrados

Swiss Re AG (SSREY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,21+0,07 (+0,27%)
A partir del 12:11PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202427,0627,3327,0627,2127,2112.787
01 may 202427,1127,3927,0027,1427,1418.100
30 abr 202427,3027,4127,1527,1527,1526.500
29 abr 202427,3127,6227,3127,5727,5752.800
26 abr 202427,5927,5927,0727,2627,2640.700
25 abr 202427,2027,4727,0927,3127,3128.600
24 abr 202427,7527,7527,3827,6027,6022.300
23 abr 202427,7628,0027,7627,9727,9795.800
22 abr 202427,2427,4427,1927,3827,3838.000
19 abr 202426,6627,1526,6626,9526,9535.100
18 abr 202426,9727,1026,8226,9126,9139.100
17 abr 202427,2527,3326,8227,0427,0451.800
16 abr 202427,1827,3026,9026,9826,9870.100
16 abr 20241.7 Dividendo
15 abr 202429,6129,8329,2029,3527,6524.600
12 abr 202429,0929,2328,9629,0027,3210.600
11 abr 202429,2229,2228,7928,9727,2937.500
10 abr 202429,2429,2929,1229,2027,5120.200
09 abr 202429,5929,6029,2429,3427,6419.100
08 abr 202430,0730,0729,8730,0528,3151.700
05 abr 202430,0430,2030,0230,1428,3948.400
04 abr 202430,6530,6530,4030,4528,6918.000
03 abr 202430,8330,8530,6530,8529,0626.600
02 abr 202431,8231,9231,7331,8229,9817.000
01 abr 202432,1332,2232,0832,1930,3322.400
28 mar 202432,1932,3632,0832,2430,3750.200
27 mar 202432,3032,3632,1732,3630,4910.800
26 mar 202432,0132,1932,0132,0330,1724.400
25 mar 202431,8332,1531,8032,0830,2214.500
22 mar 202432,2932,3332,1232,2230,3530.700
21 mar 202432,5232,5832,3032,3830,5029.700
20 mar 202432,4832,9132,4832,9030,9921.700
19 mar 202432,5432,7232,5432,6630,7719.600
18 mar 202432,2532,3632,1632,2530,3825.400
15 mar 202432,2932,3032,1432,1730,3111.300
14 mar 202432,0532,1131,9531,9530,1023.700
13 mar 202431,7531,9431,7531,8730,0222.200
12 mar 202431,3431,5531,2631,4429,6231.300
11 mar 202431,2031,3931,1431,3329,5216.000
08 mar 202431,2431,2431,0331,0829,2810.200
07 mar 202430,9531,0830,8431,0629,2631.400
06 mar 202430,6130,7430,5830,6628,8816.300
05 mar 202430,3430,5230,2930,3528,5928.700
04 mar 202430,0230,1830,0230,1628,4124.000
01 mar 202430,2130,2130,0530,1428,3912.200
29 feb 202430,3830,3830,1430,1428,3919.400
28 feb 202430,1630,2330,0530,1528,4026.500
27 feb 202429,9229,9529,8529,9128,1818.200
26 feb 202430,0730,1029,9230,0528,3119.000
23 feb 202430,1630,4230,1630,2028,4524.700
22 feb 202429,5729,6729,4729,6227,9011.500
21 feb 202429,0829,1228,9729,0827,4016.700
20 feb 202429,1429,2129,0929,1127,4218.900
16 feb 202428,9728,9728,6328,6326,9773.600
15 feb 202429,2329,5829,1929,5827,8715.300
14 feb 202428,9428,9728,8928,9627,2820.800
13 feb 202428,7328,8828,6228,7027,0411.500
12 feb 202428,5028,7228,5028,6927,0325.700
09 feb 202428,5528,6128,2728,5526,9022.200
08 feb 202429,1929,1928,6528,6927,0334.300
07 feb 202429,4329,4429,1629,3727,6786.200
06 feb 202429,2729,4729,2529,4727,7615.200
05 feb 202428,5528,8128,5528,7427,0820.100
02 feb 202428,5128,5728,4128,5326,8812.000
01 feb 202428,6028,6428,4328,6426,9811.500
31 ene 202429,0029,0628,7128,8027,1316.300
30 ene 202428,7128,7828,6628,7827,1124.800
29 ene 202428,7328,8928,6728,8927,2211.700
26 ene 202428,8328,8528,7328,7727,1011.100
25 ene 202428,6628,7128,3128,5626,9123.000
24 ene 202428,3628,6528,3628,5426,8937.000
23 ene 202428,2528,2828,1928,2726,638300
22 ene 202428,4928,6428,4628,6226,9610.400
19 ene 202428,0128,2427,9928,2326,5918.600
18 ene 202428,0728,1327,8627,9726,3519.200
17 ene 202428,1928,2528,1328,2226,5930.900
16 ene 202428,5928,7528,5228,5826,9212.000
12 ene 202428,7528,7828,6728,7127,0511.300
11 ene 202428,4928,5428,3328,5326,889300
10 ene 202428,4528,4828,3828,4226,7713.900
09 ene 202428,3228,4028,1828,3226,6822.600
08 ene 202428,4428,6628,4428,6627,0022.200
05 ene 202428,0828,4028,0828,3026,666700
04 ene 202428,1528,2828,1128,1326,5018.100
03 ene 202427,9228,0327,8527,9426,3221.900
02 ene 202427,8628,0727,8627,9126,2923.800
29 dic 202328,2128,3428,1028,1426,5112.200
28 dic 202328,3428,3627,9227,9226,3011.800
27 dic 202328,0028,2727,9128,2526,6116.600
26 dic 202328,1028,1027,9828,1026,4713.800
22 dic 202327,9328,0127,9027,9826,3615.300
21 dic 202327,9027,9027,7327,8726,2643.000
20 dic 202327,9228,0127,7827,7826,1731.400
19 dic 202327,7427,9627,7427,8926,2715.400
18 dic 202327,7127,7427,6127,6626,0617.500
15 dic 202327,6227,6427,4027,4025,8126.000
14 dic 202327,9627,9627,5127,6426,0454.200
13 dic 202328,8028,9928,4928,9227,2416.500
12 dic 202328,2528,5528,2528,5326,8833.300
11 dic 202328,0628,2428,0628,1926,5627.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...