Mercados españoles cerrados

The Swatch Group AG (SWGAY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,73-0,23 (-2,10%)
A partir del 02:41PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202410,7610,7810,7010,7310,7359.558
20 may 202411,0011,0710,9210,9610,9651.600
17 may 202410,9511,0110,9310,9610,9677.600
16 may 202410,6610,7810,6610,6910,6960.700
15 may 202410,6710,6810,6010,6710,6773.600
14 may 202410,6810,7210,6410,6910,69175.600
13 may 202410,5410,5810,5110,5610,56152.600
13 may 20240.357 Dividendo
10 may 202410,7610,8510,6810,7610,4074.600
09 may 202410,7411,0910,7410,8910,5388.900
08 may 202410,7410,7910,7310,7610,4064.800
07 may 202410,6810,7810,6410,6910,34212.700
06 may 202410,7810,8110,7010,7310,37120.900
03 may 202410,9210,9410,7510,7810,4280.600
02 may 202410,5110,6410,4810,6310,2880.000
01 may 202410,4110,5910,4010,5910,2468.100
30 abr 202410,5310,5710,4610,4710,12138.600
29 abr 202410,6710,7810,6510,7310,37193.900
26 abr 202410,6010,7210,5810,6410,29108.900
25 abr 202410,4310,6510,4310,6510,30376.500
24 abr 202410,5110,5310,4310,5210,17276.300
23 abr 202410,5810,6610,5410,5410,19315.200
22 abr 202410,5310,6410,5310,5710,22178.500
19 abr 202410,3810,4810,3810,4710,1284.000
18 abr 202410,5510,5610,4710,5110,16140.200
17 abr 202410,6810,7110,5510,5910,24190.800
16 abr 202410,6910,7710,6610,7510,39346.100
15 abr 202411,0911,0910,8710,9210,56174.700
12 abr 202410,9510,9610,8210,8310,4789.200
11 abr 202411,2511,3011,1111,3010,93126.300
10 abr 202411,4411,4511,3211,3210,9474.200
09 abr 202411,5911,6411,4911,5411,16119.600
08 abr 202411,4511,5511,4511,5311,15114.300
05 abr 202411,4711,5411,4211,5211,14184.400
04 abr 202411,7311,7711,6111,6611,2783.600
03 abr 202411,4011,6211,4011,5611,1890.600
02 abr 202411,2811,2811,2211,2710,9092.000
01 abr 202411,5911,6011,4911,6011,2260.600
28 mar 202411,4511,5911,4511,5511,1783.200
27 mar 202411,2511,4711,2511,4711,09183.200
26 mar 202411,1511,2611,1311,1710,80290.800
25 mar 202411,1511,1711,1011,1010,73157.000
22 mar 202411,1811,1811,1011,1210,75116.700
21 mar 202411,3811,4211,2511,2610,8977.300
20 mar 202411,0911,2611,0711,2210,8568.000
19 mar 202411,3311,3411,1111,1110,74145.500
18 mar 202411,5711,6811,5211,5811,2076.000
15 mar 202411,8211,8611,7311,7811,3952.200
14 mar 202411,9111,9211,7811,7911,4089.900
13 mar 202411,8011,9011,7811,8311,4446.800
12 mar 202411,8211,9511,8011,9311,53111.800
11 mar 202411,7611,8411,7211,8411,4572.600
08 mar 202411,8111,8411,7811,8211,4362.000
07 mar 202411,7711,8611,7611,8411,4554.800
06 mar 202411,8111,8111,7111,7311,34104.800
05 mar 202411,7411,8711,7011,8211,43200.800
04 mar 202411,8311,8711,7511,8011,41110.000
01 mar 202411,9111,9711,8011,9611,5657.800
29 feb 202411,8511,8511,7411,7611,37102.100
28 feb 202411,8511,9811,8411,9611,5663.200
27 feb 202411,9512,0211,9311,9911,5962.000
26 feb 202411,8411,8511,7811,8211,4369.600
23 feb 202411,8711,8711,8111,8411,4575.000
22 feb 202412,0412,0611,9312,0211,6272.400
21 feb 202412,0412,1012,0012,0511,6598.800
20 feb 202411,9812,0411,9612,0411,6479.300
16 feb 202412,3112,3312,2612,2711,8634.700
15 feb 202412,0012,1011,9912,0911,6990.900
14 feb 202411,7611,8011,7111,8011,41116.700
13 feb 202411,7611,8011,6611,7111,3273.300
12 feb 202412,0412,1512,0412,0711,67139.100
09 feb 202411,8211,8811,7511,8811,49111.300
08 feb 202411,7411,8111,7011,7611,37100.000
07 feb 202411,4911,4911,3911,4611,08215.100
06 feb 202411,2611,3211,2411,3110,93172.500
05 feb 202411,2811,3511,2611,3410,96200.600
02 feb 202411,5411,5411,3911,4411,0682.700
01 feb 202411,7611,7911,6811,7611,37370.200
31 ene 202411,8011,9011,7211,7611,37527.200
30 ene 202411,8511,9011,7611,8411,45866.900
29 ene 202411,6611,7511,6111,7211,33290.900
26 ene 202411,7011,7911,6111,6311,2453.200
25 ene 202411,1611,3211,1611,3210,943.166.100
24 ene 202411,5511,5511,2711,3110,931.969.100
23 ene 202411,6911,7411,5611,6611,2795.000
22 ene 202412,1212,2012,0912,1711,77134.400
19 ene 202412,1212,2212,1012,2211,81172.400
18 ene 202412,2412,3012,1512,2811,87327.000
17 ene 202412,1212,2312,1212,1611,76167.400
16 ene 202412,4312,4912,3312,3511,9493.000
12 ene 202412,5512,6112,5312,5612,14116.000
11 ene 202412,7812,8312,5912,7012,28110.600
10 ene 202412,7412,7712,6512,7012,2885.800
09 ene 202412,8812,9112,8012,8412,4146.800
08 ene 202412,8413,0412,8413,0012,57127.800
05 ene 202412,8612,9512,7912,8112,3842.800
04 ene 202413,0213,0812,9813,0412,6149.900
03 ene 202412,9512,9512,7812,8612,43137.000
02 ene 202413,4713,6513,2813,3712,9366.900
29 dic 202313,5413,6413,5413,5613,1137.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...