Mercados españoles cerrados

Xtrackers Switzerland UCITS ETF 1C (XSMC.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
137,88+0,88 (+0,64%)
Al cierre: 05:18PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024137,74138,00137,42137,88137,884446
02 may 2024137,68138,14137,00137,00137,0015.236
30 abr 2024139,24139,24137,90138,28138,2820.107
29 abr 2024139,12139,40138,90138,90138,90243
26 abr 2024139,36139,36138,20139,00139,009665
25 abr 2024138,14138,22137,26137,62137,6213.638
24 abr 2024140,08140,18139,32139,32139,321852
23 abr 2024139,92140,48139,64140,34140,343141
22 abr 2024137,98138,40137,72137,86137,86314
19 abr 2024135,48136,80135,48136,80136,80453
18 abr 2024136,92137,38136,28136,76136,761100
17 abr 2024136,46137,30136,46136,76136,761185
16 abr 2024137,38137,38136,10136,34136,349506
15 abr 2024138,50139,36138,34138,64138,648714
12 abr 2024139,86139,86138,52138,52138,5213
11 abr 2024139,76140,00138,66138,70138,703209
10 abr 2024140,10140,10138,66139,42139,42454
09 abr 2024139,90140,36139,90140,30140,30571
08 abr 2024139,58140,36139,52140,36140,366462
05 abr 2024139,10140,14139,10139,34139,34246
04 abr 2024141,40142,06141,00141,72141,722532
03 abr 2024140,92141,06140,64140,96140,961078
02 abr 2024143,36143,36140,94140,94140,942842
28 mar 2024142,56142,56142,04142,20142,201781
27 mar 2024142,26142,26141,80142,12142,129044
26 mar 2024141,30141,60141,30141,58141,589573
25 mar 2024141,22141,22140,58141,12141,127487
22 mar 2024141,94141,94141,26141,26141,266968
21 mar 2024141,98142,78141,98142,28142,285094
20 mar 2024140,56141,12140,32141,08141,081515
19 mar 2024140,68140,92140,00140,38140,383365
18 mar 2024140,46141,20140,46140,82140,82895
15 mar 2024142,36142,36141,46141,46141,463770
14 mar 2024142,50142,64141,62141,98141,984449
13 mar 2024141,70142,44141,68142,14142,1411.240
12 mar 2024141,44142,00141,08142,00142,001507
11 mar 2024140,50141,00140,50140,96140,962223
08 mar 2024140,02140,42140,02140,42140,423320
07 mar 2024138,88139,84138,60139,70139,705451
06 mar 2024137,98138,76137,98138,72138,722532
05 mar 2024138,04138,10137,82138,10138,10983
04 mar 2024138,26138,26137,70137,78137,782810
01 mar 2024137,60138,28137,60138,14138,143316
29 feb 2024137,60137,66137,28137,28137,282383
28 feb 2024137,90138,02137,26137,38137,384670
27 feb 2024137,32137,98137,30137,66137,662371
26 feb 2024138,02138,62137,90137,90137,90649
23 feb 2024137,58137,92137,42137,92137,925181
22 feb 2024137,38137,40137,00137,18137,1810.610
21 feb 2024138,04138,04137,76137,84137,84945
20 feb 2024137,34138,38137,26138,28138,281469
19 feb 2024136,14137,64136,14137,64137,642599
16 feb 2024136,36136,74136,28136,30136,301216
15 feb 2024135,74136,20135,58136,06136,062470
14 feb 2024134,30135,22134,30135,22135,222187
13 feb 2024134,92135,24134,30134,32134,321022
12 feb 2024134,48134,94134,20134,92134,922913
09 feb 2024134,36134,62133,80133,80133,80534
08 feb 2024135,18135,88134,64134,64134,641758
07 feb 2024135,82136,00135,20135,20135,203115
06 feb 2024136,04136,10135,12135,84135,8410.210
05 feb 2024135,92136,30135,48135,88135,885858
02 feb 2024136,04136,12135,76135,76135,7612.401
01 feb 2024136,06136,06135,52135,52135,52816
31 ene 2024137,62137,62136,72136,72136,727575
30 ene 2024137,96138,20137,84138,16138,166208
29 ene 2024137,48137,92137,32137,84137,843713
26 ene 2024135,94137,18135,94137,18137,186322
25 ene 2024134,34134,92134,34134,92134,92196
24 ene 2024134,28134,72134,06134,66134,66988
23 ene 2024136,00136,00134,54134,60134,602086
22 ene 2024135,02135,72135,02135,72135,721340
19 ene 2024135,28135,44134,38134,38134,381002
18 ene 2024134,12135,00134,12134,94134,944656
17 ene 2024134,36134,42133,92134,38134,384682
16 ene 2024134,40135,30134,34135,24135,2424.077
15 ene 2024135,00135,16135,00135,06135,0620.673
12 ene 2024134,38135,50134,38135,20135,207297
11 ene 2024136,12136,12135,40135,40135,40681
10 ene 2024135,30136,00135,30135,66135,664445
09 ene 2024135,72135,72134,90134,90134,901325
08 ene 2024134,78135,44134,54135,36135,363165
05 ene 2024134,84135,18134,26134,82134,822874
04 ene 2024135,06135,32134,66134,88134,881975
03 ene 2024135,18136,22135,00135,02135,021598
29 dic 2023134,10134,32133,76134,26134,26858
28 dic 2023134,58134,58133,56133,72133,721435
27 dic 2023134,84134,84133,96134,32134,323738
22 dic 2023133,14134,74133,14134,58134,581969
21 dic 2023133,96134,50133,72134,28134,2857.154
20 dic 2023134,44134,78134,12134,44134,442649
19 dic 2023135,00135,00134,52134,52134,529443
18 dic 2023134,46135,24134,46134,88134,8811.163
15 dic 2023136,58136,58134,80135,32135,3213.879
14 dic 2023136,14136,78134,98135,02135,024419
13 dic 2023134,54135,64134,54135,64135,64365
12 dic 2023134,46134,94134,20134,74134,746919
11 dic 2023133,58134,72133,48134,34134,346901
08 dic 2023132,50134,10132,50133,84133,846277
07 dic 2023133,06133,06132,46132,46132,4611.627
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...