Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.697,53 +836,20 (+1,42%)
Vanguard EUR Eurozone Government Bond UCITS ETF (VETY.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 05:13PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21,77 | 21,77 | 21,75 | 21,75 | 21,75 | 746 |
| 25 abr 2024 | 21,70 | 21,72 | 21,70 | 21,72 | 21,72 | 786 |
| 24 abr 2024 | 21,71 | 21,71 | 21,68 | 21,68 | 21,68 | 489 |
| 23 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | 573 |
| 22 abr 2024 | 21,68 | 21,72 | 21,68 | 21,72 | 21,72 | 997 |
| 19 abr 2024 | 21,63 | 21,64 | 21,63 | 21,64 | 21,64 | 349 |
| 18 abr 2024 | 21,71 | 21,73 | 21,71 | 21,73 | 21,73 | 1838 |
| 17 abr 2024 | 21,70 | 21,72 | 21,70 | 21,72 | 21,72 | 1190 |
| 16 abr 2024 | 21,71 | 21,71 | 21,67 | 21,69 | 21,69 | 8577 |
| 15 abr 2024 | 21,91 | 21,91 | 21,78 | 21,82 | 21,82 | 2587 |
| 12 abr 2024 | 21,89 | 21,89 | 21,88 | 21,88 | 21,88 | 243 |
| 11 abr 2024 | 21,96 | 21,96 | 21,85 | 21,85 | 21,85 | 215 |
| 10 abr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | 372 |
| 09 abr 2024 | 22,16 | 22,18 | 22,16 | 22,18 | 22,18 | 753 |
| 08 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | 1102 |
| 05 abr 2024 | 22,01 | 22,01 | 22,00 | 22,00 | 22,00 | 582 |
| 04 abr 2024 | 22,18 | 22,21 | 22,18 | 22,20 | 22,20 | 15.007 |
| 03 abr 2024 | 22,03 | 22,03 | 21,99 | 22,02 | 22,02 | 1145 |
| 02 abr 2024 | 22,00 | 22,01 | 21,92 | 21,95 | 21,95 | 3410 |
| 28 mar 2024 | 22,13 | 22,13 | 22,07 | 22,07 | 22,07 | 2562 |
| 27 mar 2024 | 22,22 | 22,25 | 22,22 | 22,25 | 22,25 | 763 |
| 26 mar 2024 | 22,12 | 22,12 | 22,10 | 22,12 | 22,12 | 2536 |
| 25 mar 2024 | 21,94 | 21,96 | 21,94 | 21,96 | 21,96 | 3043 |
| 22 mar 2024 | 22,01 | 22,01 | 21,97 | 22,00 | 22,00 | 984 |
| 21 mar 2024 | 22,00 | 22,01 | 21,98 | 22,01 | 22,01 | 6324 |
| 20 mar 2024 | 21,74 | 21,77 | 21,74 | 21,77 | 21,77 | 287 |
| 19 mar 2024 | 21,69 | 21,70 | 21,69 | 21,70 | 21,70 | 347 |
| 18 mar 2024 | 21,65 | 21,71 | 21,65 | 21,71 | 21,71 | 6075 |
| 15 mar 2024 | 21,65 | 21,65 | 21,60 | 21,63 | 21,63 | 2900 |
| 14 mar 2024 | 21,67 | 21,67 | 21,65 | 21,65 | 21,65 | 4710 |
| 13 mar 2024 | 21,75 | 21,76 | 21,75 | 21,76 | 21,76 | 854 |
| 12 mar 2024 | 21,76 | 21,76 | 21,74 | 21,74 | 21,74 | 373 |
| 11 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | 1300 |
| 08 mar 2024 | 21,79 | 21,85 | 21,79 | 21,85 | 21,85 | 1238 |
| 07 mar 2024 | 21,79 | 21,80 | 21,79 | 21,80 | 21,80 | 701 |
| 06 mar 2024 | 21,73 | 21,77 | 21,73 | 21,75 | 21,75 | 5860 |
| 05 mar 2024 | 21,69 | 21,74 | 21,69 | 21,74 | 21,74 | 11.153 |
| 04 mar 2024 | 21,58 | 21,61 | 21,58 | 21,61 | 21,61 | 11.943 |
| 01 mar 2024 | 21,47 | 21,52 | 21,45 | 21,52 | 21,52 | 1396 |
| 29 feb 2024 | 21,35 | 21,40 | 21,35 | 21,40 | 21,40 | 1279 |
| 28 feb 2024 | 21,37 | 21,37 | 21,33 | 21,33 | 21,33 | 676 |
| 27 feb 2024 | 21,38 | 21,38 | 21,37 | 21,37 | 21,37 | 1025 |
| 26 feb 2024 | 21,43 | 21,44 | 21,43 | 21,44 | 21,44 | 1101 |
| 23 feb 2024 | 21,35 | 21,46 | 21,32 | 21,46 | 21,46 | 1062 |
| 22 feb 2024 | 21,25 | 21,38 | 21,25 | 21,38 | 21,38 | 2283 |
| 21 feb 2024 | 21,33 | 21,33 | 21,32 | 21,32 | 21,32 | 534 |
| 20 feb 2024 | 21,42 | 21,43 | 21,42 | 21,43 | 21,43 | 2295 |
| 19 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | 222 |
| 16 feb 2024 | 21,27 | 21,29 | 21,27 | 21,29 | 21,29 | 951 |
| 15 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | 514 |
| 14 feb 2024 | 21,37 | 21,41 | 21,37 | 21,41 | 21,41 | 675 |
| 13 feb 2024 | 21,32 | 21,35 | 21,32 | 21,35 | 21,35 | 625 |
| 12 feb 2024 | 21,20 | 21,20 | 21,19 | 21,19 | 21,19 | 1479 |
| 09 feb 2024 | 21,20 | 21,20 | 21,15 | 21,17 | 21,17 | 565 |
| 08 feb 2024 | 21,16 | 21,16 | 21,15 | 21,15 | 21,15 | 735 |
| 07 feb 2024 | 21,15 | 21,17 | 21,15 | 21,16 | 21,16 | 1537 |
| 06 feb 2024 | 21,12 | 21,12 | 21,10 | 21,10 | 21,10 | 610 |
| 05 feb 2024 | 21,03 | 21,05 | 21,03 | 21,05 | 21,05 | 1497 |
| 02 feb 2024 | 21,25 | 21,25 | 21,16 | 21,17 | 21,17 | 903 |
| 01 feb 2024 | 21,21 | 21,24 | 21,21 | 21,24 | 21,24 | 759 |
| 31 ene 2024 | 21,17 | 21,21 | 21,17 | 21,21 | 21,21 | 716 |
| 30 ene 2024 | 21,19 | 21,19 | 21,14 | 21,14 | 21,14 | 1408 |
| 29 ene 2024 | 21,16 | 21,17 | 21,16 | 21,17 | 21,17 | 887 |
| 26 ene 2024 | 21,24 | 21,24 | 21,16 | 21,16 | 21,16 | 626 |
| 25 ene 2024 | 21,22 | 21,25 | 21,22 | 21,25 | 21,25 | 440 |
| 24 ene 2024 | 21,18 | 21,18 | 21,17 | 21,17 | 21,17 | 427 |
| 23 ene 2024 | 21,27 | 21,27 | 21,22 | 21,22 | 21,22 | 813 |
| 22 ene 2024 | 21,39 | 21,39 | 21,36 | 21,36 | 21,36 | 1430 |
| 19 ene 2024 | 21,25 | 21,27 | 21,25 | 21,27 | 21,27 | 194 |
| 18 ene 2024 | 21,22 | 21,23 | 21,22 | 21,23 | 21,23 | 396 |
| 17 ene 2024 | 21,23 | 21,24 | 21,23 | 21,24 | 21,24 | 373 |
| 16 ene 2024 | 21,26 | 21,27 | 21,22 | 21,22 | 21,22 | 1997 |
| 15 ene 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | 500 |
| 12 ene 2024 | 21,24 | 21,25 | 21,24 | 21,25 | 21,25 | 350 |
| 11 ene 2024 | 21,22 | 21,23 | 21,22 | 21,23 | 21,23 | 306 |
| 10 ene 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | 404 |
| 09 ene 2024 | 21,09 | 21,14 | 21,09 | 21,13 | 21,13 | 1352 |
| 08 ene 2024 | 21,10 | 21,12 | 21,10 | 21,12 | 21,12 | 2388 |
| 05 ene 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 04 ene 2024 | 21,29 | 21,29 | 21,18 | 21,20 | 21,20 | 2380 |
| 03 ene 2024 | 21,37 | 21,37 | 21,27 | 21,29 | 21,29 | 2320 |
| 29 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 28 dic 2023 | 21,50 | 21,50 | 21,38 | 21,39 | 21,39 | 1079 |
| 27 dic 2023 | 21,78 | 21,86 | 21,78 | 21,83 | 21,83 | 6968 |
| 22 dic 2023 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 21 dic 2023 | 21,77 | 21,77 | 21,72 | 21,74 | 21,74 | 3297 |
| 20 dic 2023 | 21,71 | 21,76 | 21,71 | 21,76 | 21,76 | 5186 |
| 19 dic 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | 404 |
| 18 dic 2023 | 21,65 | 21,65 | 21,64 | 21,64 | 21,64 | 1954 |
| 15 dic 2023 | 21,71 | 21,71 | 21,67 | 21,71 | 21,71 | 999 |
| 14 dic 2023 | 21,63 | 21,67 | 21,63 | 21,67 | 21,67 | 562 |
| 13 dic 2023 | 21,42 | 21,45 | 21,42 | 21,45 | 21,45 | 430 |
| 12 dic 2023 | 21,42 | 21,42 | 21,33 | 21,33 | 21,33 | 1296 |
| 11 dic 2023 | 21,26 | 21,27 | 21,26 | 21,27 | 21,27 | 1333 |
| 08 dic 2023 | 21,27 | 21,32 | 21,27 | 21,32 | 21,32 | 598 |
| 07 dic 2023 | 21,39 | 21,39 | 21,38 | 21,38 | 21,38 | 552 |
| 06 dic 2023 | 21,31 | 21,32 | 21,31 | 21,32 | 21,32 | 1226 |
| 05 dic 2023 | 21,30 | 21,30 | 21,28 | 21,29 | 21,29 | 806 |
| 04 dic 2023 | 21,15 | 21,16 | 21,15 | 21,16 | 21,16 | 1372 |
| 01 dic 2023 | 21,11 | 21,13 | 21,08 | 21,13 | 21,13 | 4947 |
| *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.