Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0747 +0,0038 (+0,35%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.565,68 +892,33 (+1,57%)
UBS (Irl) ETF plc - MSCI USA Select Factor Mix UCITS ETF (hedged to CHF) A-acc (USMUFS.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 02:56PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 27 jun 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 26 jun 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 25 jun 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | 5 |
| 24 jun 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 21 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 20 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 19 jun 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 18 jun 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 17 jun 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 14 jun 2024 | 22,22 | 22,26 | 22,22 | 22,26 | 22,26 | 1266 |
| 13 jun 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 12 jun 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | 852 |
| 11 jun 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 10 jun 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 07 jun 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 06 jun 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 05 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 04 jun 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 03 jun 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | 426 |
| 31 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 30 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 29 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 28 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 27 may 2024 | 22,25 | 22,25 | 22,17 | 22,17 | 22,17 | 2857 |
| 24 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 23 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 22 may 2024 | 22,35 | 22,35 | 22,32 | 22,32 | 22,32 | 600 |
| 21 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 17 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 16 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 15 may 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 14 may 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 13 may 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 10 may 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | 100 |
| 08 may 2024 | 21,84 | 21,92 | 21,80 | 21,92 | 21,92 | 5109 |
| 07 may 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 06 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 03 may 2024 | 21,70 | 21,70 | 21,58 | 21,58 | 21,58 | 175 |
| 02 may 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 30 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 29 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 26 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 25 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | 5 |
| 24 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | 852 |
| 23 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 22 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 19 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 18 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 17 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 16 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 15 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 12 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 11 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 10 abr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 09 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 08 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 05 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 04 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 03 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 02 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 28 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 27 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 26 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 25 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | 5 |
| 22 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 21 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 20 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 19 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 18 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 15 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 14 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 13 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 12 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 11 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 08 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 07 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 06 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 05 mar 2024 | 21,80 | 21,80 | 21,79 | 21,79 | 21,79 | 1209 |
| 04 mar 2024 | 21,84 | 21,85 | 21,84 | 21,85 | 21,85 | 2 |
| 01 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 29 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | 350 |
| 28 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 27 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 26 feb 2024 | 21,75 | 21,77 | 21,75 | 21,77 | 21,77 | 930 |
| 23 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 22 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 21 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 20 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 19 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 16 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 15 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 14 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 13 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 12 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | 177 |
| 09 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 08 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 07 feb 2024 | 21,14 | 21,15 | 21,14 | 21,15 | 21,15 | 800 |
| 06 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 05 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| *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.