Mercados españoles cerrados
S&P 500
5.032,12 -39,51 (-0,78%) Nasdaq
15.541,42 -171,33 (-1,09%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0738 +0,0037 (+0,34%) Petróleo Brent
87,93 -0,09 (-0,10%) Bitcoin EUR
60.256,16 -236,35 (-0,39%)
Vanguard FTSE Developed Europe UCITS ETF (VEUR.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 04:22PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 38,65 | 38,65 | 38,08 | 38,17 | 38,17 | 3171 |
| 24 abr 2024 | 38,65 | 38,67 | 38,50 | 38,50 | 38,50 | 1125 |
| 23 abr 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | 19 |
| 22 abr 2024 | 37,71 | 37,84 | 37,71 | 37,84 | 37,84 | 3821 |
| 19 abr 2024 | 37,54 | 37,57 | 37,54 | 37,57 | 37,57 | 589 |
| 18 abr 2024 | 37,70 | 37,70 | 37,53 | 37,53 | 37,53 | 101 |
| 17 abr 2024 | 37,51 | 37,74 | 37,51 | 37,58 | 37,58 | 994 |
| 16 abr 2024 | 37,50 | 37,63 | 37,49 | 37,60 | 37,60 | 358 |
| 15 abr 2024 | 38,24 | 38,44 | 38,24 | 38,44 | 38,44 | 4027 |
| 12 abr 2024 | 38,50 | 38,53 | 37,99 | 37,99 | 37,99 | 4066 |
| 11 abr 2024 | 38,43 | 38,43 | 38,20 | 38,20 | 38,20 | 81 |
| 10 abr 2024 | 38,72 | 38,72 | 38,33 | 38,33 | 38,33 | 2464 |
| 09 abr 2024 | 38,73 | 38,73 | 38,45 | 38,45 | 38,45 | 1400 |
| 08 abr 2024 | 38,44 | 38,76 | 38,44 | 38,76 | 38,76 | 2872 |
| 05 abr 2024 | 38,35 | 38,36 | 38,28 | 38,36 | 38,36 | 742 |
| 04 abr 2024 | 38,91 | 38,94 | 38,87 | 38,87 | 38,87 | 901 |
| 03 abr 2024 | 38,67 | 38,72 | 38,52 | 38,72 | 38,72 | 641 |
| 02 abr 2024 | 38,92 | 38,92 | 38,49 | 38,50 | 38,50 | 1595 |
| 28 mar 2024 | 38,97 | 38,97 | 38,74 | 38,74 | 38,74 | 455 |
| 27 mar 2024 | 38,77 | 38,88 | 38,72 | 38,81 | 38,81 | 350 |
| 26 mar 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | 778 |
| 25 mar 2024 | 38,33 | 38,40 | 38,28 | 38,39 | 38,39 | 2566 |
| 22 mar 2024 | 38,30 | 38,37 | 38,30 | 38,37 | 38,37 | 170 |
| 21 mar 2024 | 37,87 | 38,49 | 37,87 | 38,47 | 38,47 | 487 |
| 20 mar 2024 | 37,63 | 37,74 | 37,63 | 37,74 | 37,74 | 2950 |
| 19 mar 2024 | 37,56 | 37,58 | 37,49 | 37,49 | 37,49 | 330 |
| 18 mar 2024 | 37,37 | 37,60 | 37,37 | 37,47 | 37,47 | 1325 |
| 15 mar 2024 | 37,65 | 37,65 | 37,54 | 37,54 | 37,54 | 326 |
| 14 mar 2024 | 37,81 | 37,81 | 37,66 | 37,66 | 37,66 | 2591 |
| 13 mar 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | 2148 |
| 12 mar 2024 | 37,37 | 37,63 | 37,37 | 37,62 | 37,62 | 7374 |
| 11 mar 2024 | 37,21 | 37,22 | 37,19 | 37,22 | 37,22 | 486 |
| 08 mar 2024 | 37,35 | 37,45 | 37,35 | 37,37 | 37,37 | 7034 |
| 07 mar 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | 200 |
| 06 mar 2024 | 36,88 | 37,08 | 36,81 | 37,06 | 37,06 | 281 |
| 05 mar 2024 | 36,92 | 36,93 | 36,81 | 36,81 | 36,81 | 640 |
| 04 mar 2024 | 36,90 | 36,97 | 36,87 | 36,97 | 36,97 | 2615 |
| 01 mar 2024 | 36,80 | 36,94 | 36,76 | 36,94 | 36,94 | 2417 |
| 29 feb 2024 | 36,58 | 36,61 | 36,51 | 36,52 | 36,52 | 1577 |
| 28 feb 2024 | 36,78 | 36,78 | 36,44 | 36,49 | 36,49 | 7562 |
| 27 feb 2024 | 36,65 | 36,65 | 36,60 | 36,62 | 36,62 | 1889 |
| 26 feb 2024 | 36,79 | 36,79 | 36,60 | 36,60 | 36,60 | 1251 |
| 23 feb 2024 | 36,60 | 36,72 | 36,58 | 36,69 | 36,69 | 1064 |
| 22 feb 2024 | 36,40 | 36,45 | 36,38 | 36,38 | 36,38 | 2416 |
| 21 feb 2024 | 36,10 | 36,12 | 36,10 | 36,12 | 36,12 | 202 |
| 20 feb 2024 | 36,25 | 36,29 | 36,23 | 36,23 | 36,23 | 1828 |
| 19 feb 2024 | 36,15 | 36,16 | 36,15 | 36,16 | 36,16 | 1923 |
| 16 feb 2024 | 35,90 | 36,08 | 35,90 | 36,05 | 36,05 | 356 |
| 15 feb 2024 | 35,83 | 35,83 | 35,81 | 35,81 | 35,81 | 1230 |
| 14 feb 2024 | 35,69 | 35,70 | 35,65 | 35,70 | 35,70 | 770 |
| 13 feb 2024 | 35,76 | 35,76 | 35,40 | 35,40 | 35,40 | 22.150 |
| 12 feb 2024 | 35,45 | 35,58 | 35,45 | 35,58 | 35,58 | 1199 |
| 09 feb 2024 | 35,46 | 35,46 | 35,39 | 35,39 | 35,39 | 556 |
| 08 feb 2024 | 35,40 | 35,44 | 35,40 | 35,44 | 35,44 | 319 |
| 07 feb 2024 | 35,35 | 35,35 | 35,21 | 35,22 | 35,22 | 1815 |
| 06 feb 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | 995 |
| 05 feb 2024 | 35,10 | 35,13 | 35,00 | 35,00 | 35,00 | 532 |
| 02 feb 2024 | 35,10 | 35,10 | 35,02 | 35,02 | 35,02 | 224 |
| 01 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | 1036 |
| 31 ene 2024 | 35,10 | 35,19 | 35,00 | 35,06 | 35,06 | 270 |
| 30 ene 2024 | 35,14 | 35,16 | 35,14 | 35,14 | 35,14 | 1760 |
| 29 ene 2024 | 35,10 | 35,10 | 34,90 | 34,90 | 34,90 | 1690 |
| 26 ene 2024 | 35,03 | 35,15 | 35,03 | 35,10 | 35,10 | 820 |
| 25 ene 2024 | 34,63 | 34,72 | 34,63 | 34,72 | 34,72 | 316 |
| 24 ene 2024 | 34,56 | 34,72 | 34,56 | 34,72 | 34,72 | 7219 |
| 23 ene 2024 | 34,63 | 34,63 | 34,60 | 34,60 | 34,60 | 16.019 |
| 22 ene 2024 | 34,53 | 34,60 | 34,49 | 34,60 | 34,60 | 1035 |
| 19 ene 2024 | 34,44 | 34,44 | 34,33 | 34,33 | 34,33 | 531 |
| 18 ene 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | 180 |
| 17 ene 2024 | 33,95 | 33,97 | 33,81 | 33,97 | 33,97 | 2341 |
| 16 ene 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
| 15 ene 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 34,31 | 15.630 |
| 12 ene 2024 | 34,45 | 34,45 | 34,29 | 34,40 | 34,40 | 825 |
| 11 ene 2024 | 34,42 | 34,62 | 34,20 | 34,20 | 34,20 | 16.264 |
| 10 ene 2024 | 34,24 | 34,40 | 34,24 | 34,37 | 34,37 | 2075 |
| 09 ene 2024 | 34,31 | 34,35 | 34,31 | 34,35 | 34,35 | 2323 |
| 08 ene 2024 | 34,23 | 34,35 | 34,04 | 34,33 | 34,33 | 5429 |
| 05 ene 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | 2946 |
| 04 ene 2024 | 34,15 | 34,28 | 34,15 | 34,28 | 34,28 | 1030 |
| 03 ene 2024 | 34,46 | 34,47 | 34,01 | 34,08 | 34,08 | 4085 |
| 29 dic 2023 | 34,40 | 34,40 | 34,15 | 34,15 | 34,15 | 78 |
| 28 dic 2023 | 34,60 | 34,60 | 34,23 | 34,26 | 34,26 | 8714 |
| 27 dic 2023 | 34,85 | 34,90 | 34,60 | 34,60 | 34,60 | 3081 |
| 22 dic 2023 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | 285 |
| 21 dic 2023 | 34,56 | 34,65 | 34,56 | 34,65 | 34,65 | 166 |
| 20 dic 2023 | 34,80 | 34,81 | 34,76 | 34,78 | 34,78 | 6286 |
| 19 dic 2023 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | 16.396 |
| 18 dic 2023 | 34,82 | 34,82 | 34,69 | 34,69 | 34,69 | 5865 |
| 15 dic 2023 | 35,03 | 35,03 | 34,85 | 34,85 | 34,85 | 56.233 |
| 14 dic 2023 | 34,92 | 35,13 | 34,92 | 34,96 | 34,96 | 770 |
| 13 dic 2023 | 34,65 | 34,68 | 34,58 | 34,58 | 34,58 | 198 |
| 12 dic 2023 | 34,67 | 34,76 | 34,62 | 34,70 | 34,70 | 1555 |
| 11 dic 2023 | 34,38 | 34,66 | 34,38 | 34,66 | 34,66 | 2771 |
| 08 dic 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 07 dic 2023 | 34,29 | 34,29 | 34,29 | 34,29 | 34,29 | - |
| 06 dic 2023 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | 2360 |
| 05 dic 2023 | 34,19 | 34,20 | 34,13 | 34,20 | 34,20 | 2622 |
| 04 dic 2023 | 34,17 | 34,17 | 34,04 | 34,04 | 34,04 | 85 |
| 01 dic 2023 | 34,20 | 34,22 | 34,15 | 34,15 | 34,15 | 578 |
| 30 nov 2023 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
| *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.