Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.799,68 +193,48 (+0,31%)
Vanguard EUR Eurozone Government Bond UCITS ETF EUR Accumulation (VETA.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 03:43PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | 204 |
| 13 jun 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 12 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 11 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 10 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 250 |
| 07 jun 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 06 jun 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | 443 |
| 05 jun 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 04 jun 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | 410 |
| 03 jun 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | 537 |
| 31 may 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 30 may 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | 270 |
| 29 may 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | 437 |
| 28 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | 8 |
| 27 may 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 24 may 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 23 may 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 22 may 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 21 may 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 17 may 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 16 may 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | 406 |
| 15 may 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | 87 |
| 14 may 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 13 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 10 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | 437 |
| 08 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 437 |
| 07 may 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | 40 |
| 06 may 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | 96 |
| 03 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 02 may 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 30 abr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 29 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 26 abr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | 49 |
| 25 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 24 abr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | 500 |
| 23 abr 2024 | 22,37 | 22,37 | 22,36 | 22,36 | 22,36 | 3000 |
| 22 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 19 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 18 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 17 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 16 abr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 15 abr 2024 | 22,52 | 22,53 | 22,47 | 22,47 | 22,47 | 1074 |
| 12 abr 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 11 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 10 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 09 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 08 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | 350 |
| 05 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | 402 |
| 04 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 03 abr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | 98 |
| 02 abr 2024 | 22,60 | 22,60 | 22,51 | 22,53 | 22,53 | 972 |
| 28 mar 2024 | 22,77 | 22,77 | 22,66 | 22,66 | 22,66 | 3530 |
| 27 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 26 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | 5000 |
| 25 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | 5953 |
| 22 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 21 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | 4548 |
| 20 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 19 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | 13 |
| 18 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 15 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 14 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 13 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 12 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | 3522 |
| 11 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | 348 |
| 08 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 07 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 06 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 05 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | 500 |
| 04 mar 2024 | 21,99 | 22,10 | 21,99 | 22,10 | 22,10 | 202 |
| 01 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | 500 |
| 29 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 28 feb 2024 | 21,85 | 21,85 | 21,82 | 21,82 | 21,82 | 1200 |
| 27 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 26 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 23 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | 500 |
| 22 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | 500 |
| 21 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 20 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 19 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | 24 |
| 16 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 15 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 14 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 13 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 12 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 09 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 08 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | 446 |
| 07 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | 500 |
| 06 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 05 feb 2024 | 21,61 | 21,63 | 21,60 | 21,60 | 21,60 | 12.805 |
| 02 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 01 feb 2024 | 21,68 | 21,68 | 21,63 | 21,63 | 21,63 | 2770 |
| 31 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 30 ene 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 29 ene 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | 23 |
| 26 ene 2024 | 21,72 | 21,72 | 21,65 | 21,65 | 21,65 | 600 |
| 25 ene 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 24 ene 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 23 ene 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 22 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| *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.