Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.255,33 +170,84 (+0,28%)
Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) MSCI USA ESG Leaders Blue UCITS ETF (USESG.SW)
Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:18PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 217,65 | 217,65 | 217,40 | 217,45 | 217,45 | 1116 |
| 20 jun 2024 | 219,40 | 219,45 | 219,15 | 219,15 | 219,15 | 1356 |
| 19 jun 2024 | 218,50 | 220,00 | 217,45 | 220,00 | 220,00 | 5519 |
| 18 jun 2024 | 218,50 | 218,50 | 216,70 | 216,90 | 216,90 | 1438 |
| 17 jun 2024 | 215,80 | 215,80 | 215,20 | 215,30 | 215,30 | 1489 |
| 14 jun 2024 | 216,95 | 216,95 | 214,25 | 215,60 | 215,60 | 1736 |
| 13 jun 2024 | 214,90 | 215,70 | 213,05 | 215,70 | 215,70 | 2184 |
| 12 jun 2024 | 212,85 | 215,10 | 212,45 | 215,10 | 215,10 | 1492 |
| 11 jun 2024 | 212,80 | 212,80 | 212,35 | 212,55 | 212,55 | 3909 |
| 10 jun 2024 | 213,75 | 213,75 | 211,55 | 212,55 | 212,55 | 2148 |
| 07 jun 2024 | 212,45 | 212,45 | 212,45 | 212,45 | 212,45 | 1069 |
| 06 jun 2024 | 212,70 | 212,90 | 212,55 | 212,65 | 212,65 | 30.478 |
| 05 jun 2024 | 209,80 | 210,50 | 209,80 | 210,50 | 210,50 | 2332 |
| 04 jun 2024 | 207,15 | 209,15 | 207,15 | 208,95 | 208,95 | 1950 |
| 03 jun 2024 | 211,60 | 211,60 | 208,35 | 209,40 | 209,40 | 755.820 |
| 31 may 2024 | 206,30 | 206,30 | 206,30 | 206,30 | 206,30 | 54.112 |
| 30 may 2024 | 210,10 | 210,10 | 207,85 | 207,85 | 207,85 | 3378 |
| 29 may 2024 | 210,35 | 210,35 | 209,45 | 209,65 | 209,65 | 10.797 |
| 28 may 2024 | 212,65 | 212,65 | 210,75 | 210,90 | 210,90 | 859 |
| 27 may 2024 | 209,50 | 210,80 | 209,50 | 210,60 | 210,60 | 3160 |
| 24 may 2024 | 209,20 | 210,30 | 209,20 | 210,30 | 210,30 | 3830 |
| 23 may 2024 | 211,65 | 211,75 | 210,50 | 210,75 | 210,75 | 601 |
| 22 may 2024 | 210,55 | 210,55 | 210,05 | 210,05 | 210,05 | 622 |
| 21 may 2024 | 209,40 | 210,10 | 209,40 | 210,00 | 210,00 | 1014 |
| 17 may 2024 | 210,80 | 210,80 | 208,75 | 208,80 | 208,80 | 1140 |
| 16 may 2024 | 211,40 | 211,40 | 209,50 | 209,85 | 209,85 | 1334 |
| 15 may 2024 | 206,65 | 208,85 | 206,60 | 208,85 | 208,85 | 1754 |
| 14 may 2024 | 205,60 | 206,15 | 205,45 | 205,85 | 205,85 | 911 |
| 13 may 2024 | 206,00 | 206,10 | 206,00 | 206,10 | 206,10 | 1470 |
| 10 may 2024 | 205,75 | 206,00 | 205,40 | 205,90 | 205,90 | 790 |
| 08 may 2024 | 206,00 | 206,00 | 203,85 | 204,35 | 204,35 | 3224 |
| 07 may 2024 | 204,70 | 204,90 | 204,40 | 204,90 | 204,90 | 8363 |
| 06 may 2024 | 204,00 | 204,00 | 202,75 | 203,40 | 203,40 | 41.871 |
| 03 may 2024 | 200,20 | 200,20 | 200,20 | 200,20 | 200,20 | 1896 |
| 02 may 2024 | 199,62 | 199,90 | 198,58 | 199,42 | 199,42 | 2380 |
| 30 abr 2024 | 202,00 | 202,60 | 200,70 | 202,60 | 202,60 | 2852 |
| 29 abr 2024 | 202,45 | 202,70 | 200,40 | 200,40 | 200,40 | 5240 |
| 26 abr 2024 | 201,40 | 202,25 | 201,40 | 202,25 | 202,25 | 2095 |
| 25 abr 2024 | 200,05 | 200,05 | 197,18 | 197,18 | 197,18 | 311 |
| 24 abr 2024 | 200,65 | 200,65 | 200,00 | 200,25 | 200,25 | 1391 |
| 23 abr 2024 | 197,26 | 199,82 | 197,26 | 199,82 | 199,82 | 1605 |
| 22 abr 2024 | 198,64 | 198,64 | 196,16 | 196,62 | 196,62 | 239 |
| 19 abr 2024 | 196,60 | 198,30 | 196,54 | 196,64 | 196,64 | 873 |
| 18 abr 2024 | 199,18 | 199,78 | 197,78 | 198,70 | 198,70 | 12.965 |
| 17 abr 2024 | 199,42 | 200,45 | 198,70 | 198,70 | 198,70 | 583 |
| 16 abr 2024 | 199,32 | 200,10 | 197,60 | 197,60 | 197,60 | 23.187 |
| 15 abr 2024 | 203,40 | 203,90 | 203,20 | 203,20 | 203,20 | 881 |
| 12 abr 2024 | 205,15 | 205,15 | 203,05 | 203,85 | 203,85 | 2530 |
| 11 abr 2024 | 202,20 | 204,20 | 202,20 | 203,70 | 203,70 | 653 |
| 10 abr 2024 | 206,45 | 206,45 | 202,40 | 203,80 | 203,80 | 396 |
| 09 abr 2024 | 206,10 | 206,80 | 204,30 | 204,90 | 204,90 | 2938 |
| 08 abr 2024 | 206,35 | 206,35 | 205,50 | 206,10 | 206,10 | 1402 |
| 05 abr 2024 | 204,10 | 204,50 | 204,10 | 204,10 | 204,10 | 3768 |
| 04 abr 2024 | 208,00 | 208,00 | 207,25 | 207,80 | 207,80 | 865 |
| 03 abr 2024 | 206,75 | 207,80 | 206,15 | 207,25 | 207,25 | 1415 |
| 02 abr 2024 | 208,85 | 208,85 | 206,00 | 206,60 | 206,60 | 205.155 |
| 28 mar 2024 | 208,30 | 210,50 | 208,15 | 210,50 | 210,50 | 4441 |
| 27 mar 2024 | 208,50 | 208,50 | 207,05 | 207,05 | 207,05 | 1911 |
| 26 mar 2024 | 208,15 | 208,95 | 208,15 | 208,25 | 208,25 | 3440 |
| 25 mar 2024 | 208,40 | 208,40 | 206,45 | 206,45 | 206,45 | 9399 |
| 22 mar 2024 | 208,75 | 208,75 | 208,30 | 208,30 | 208,30 | 166 |
| 21 mar 2024 | 208,90 | 208,90 | 208,45 | 208,85 | 208,85 | 124 |
| 20 mar 2024 | 205,70 | 205,95 | 205,70 | 205,95 | 205,95 | 1879 |
| 19 mar 2024 | 204,25 | 204,25 | 204,25 | 204,25 | 204,25 | 96 |
| 18 mar 2024 | 201,80 | 205,00 | 201,80 | 205,00 | 205,00 | 371 |
| 15 mar 2024 | 205,05 | 205,05 | 202,80 | 202,80 | 202,80 | 120 |
| 14 mar 2024 | 205,80 | 206,05 | 205,80 | 205,85 | 205,85 | 101 |
| 13 mar 2024 | 205,75 | 205,75 | 205,40 | 205,50 | 205,50 | 265 |
| 12 mar 2024 | 201,70 | 205,25 | 201,70 | 204,90 | 204,90 | 865 |
| 11 mar 2024 | 202,20 | 202,90 | 202,20 | 202,40 | 202,40 | 325 |
| 08 mar 2024 | 204,80 | 205,50 | 204,35 | 204,35 | 204,35 | 3716 |
| 07 mar 2024 | 201,60 | 202,50 | 201,60 | 202,50 | 202,50 | 290 |
| 06 mar 2024 | 202,10 | 203,15 | 202,10 | 203,15 | 203,15 | 1325 |
| 05 mar 2024 | 202,75 | 202,75 | 201,20 | 201,45 | 201,45 | 770 |
| 04 mar 2024 | 201,60 | 203,15 | 201,60 | 203,05 | 203,05 | 419 |
| 01 mar 2024 | 201,25 | 202,55 | 200,25 | 200,25 | 200,25 | 1598 |
| 29 feb 2024 | 200,15 | 200,90 | 199,50 | 200,90 | 200,90 | 1462 |
| 28 feb 2024 | 200,40 | 200,40 | 199,28 | 199,82 | 199,82 | 703 |
| 27 feb 2024 | 200,30 | 200,50 | 200,25 | 200,25 | 200,25 | 469 |
| 26 feb 2024 | 200,85 | 202,75 | 200,85 | 202,75 | 202,75 | 1055 |
| 23 feb 2024 | 199,08 | 200,95 | 199,08 | 200,95 | 200,95 | 39 |
| 22 feb 2024 | 199,28 | 199,78 | 199,28 | 199,78 | 199,78 | 73 |
| 21 feb 2024 | 195,82 | 195,82 | 195,10 | 195,10 | 195,10 | 1739 |
| 20 feb 2024 | 196,70 | 196,80 | 195,56 | 195,56 | 195,56 | 3538 |
| 19 feb 2024 | 198,08 | 198,08 | 197,84 | 197,84 | 197,84 | 1361 |
| 16 feb 2024 | 198,92 | 199,14 | 197,96 | 197,96 | 197,96 | 9520 |
| 15 feb 2024 | 198,16 | 198,40 | 197,80 | 197,80 | 197,80 | 1088 |
| 14 feb 2024 | 196,80 | 197,36 | 196,80 | 197,04 | 197,04 | 750 |
| 13 feb 2024 | 196,84 | 198,54 | 195,48 | 195,48 | 195,48 | 614 |
| 12 feb 2024 | 198,64 | 199,68 | 198,64 | 199,68 | 199,68 | 3545 |
| 09 feb 2024 | 197,54 | 198,20 | 197,40 | 198,20 | 198,20 | 484 |
| 08 feb 2024 | 197,00 | 197,00 | 196,74 | 197,00 | 197,00 | 902 |
| 07 feb 2024 | 193,08 | 196,60 | 193,08 | 196,60 | 196,60 | 14.298 |
| 06 feb 2024 | 195,00 | 195,12 | 194,72 | 194,98 | 194,98 | 537 |
| 05 feb 2024 | 194,50 | 194,68 | 193,02 | 193,34 | 193,34 | 689 |
| 02 feb 2024 | 193,90 | 194,12 | 192,24 | 193,84 | 193,84 | 2257 |
| 01 feb 2024 | 191,42 | 192,40 | 191,42 | 192,40 | 192,40 | 1753 |
| 31 ene 2024 | 193,62 | 193,86 | 192,52 | 192,52 | 192,52 | 1138 |
| 30 ene 2024 | 194,32 | 196,18 | 194,06 | 196,18 | 196,18 | 3965 |
| 29 ene 2024 | 192,54 | 192,84 | 192,42 | 192,84 | 192,84 | 307 |
| *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.