Italia markets closed

UBS ETF (CH) MSCI Switzerland IMI Socially Responsible (CHF) A-acc (CHSRIA.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
20,11-0,02 (-0,10%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202420,1120,1320,0920,1120,1134.646
16 mag 202420,1320,1520,0920,1420,1425.108
15 mag 202419,8420,0319,8420,0320,034.285
14 mag 202419,6919,8019,6919,7719,772.731
13 mag 202419,7019,7219,6419,7019,705.539
10 mag 202419,5919,6219,5819,6219,6215.219
08 mag 202419,4119,4519,4119,4419,4412.912
07 mag 202419,2519,3419,2519,3319,3318.978
06 mag 202419,0519,1318,9419,1019,104.949
03 mag 202418,9519,0018,9518,9818,982.913
02 mag 202418,9819,0018,8118,8118,8112.171
30 apr 202419,0619,0618,9018,9418,949.978
29 apr 202419,0619,0819,0419,0419,04653
26 apr 202418,9819,0118,8819,0119,014.799
25 apr 202419,0119,0118,7218,8118,818.915
24 apr 202419,1119,1319,0119,0119,011.381
23 apr 202419,0419,1519,0419,1519,1544.181
22 apr 202419,0219,0218,9118,9818,985.982
19 apr 202418,6418,8018,5218,8018,808.372
18 apr 202418,8318,8318,7018,8318,834.223
17 apr 202418,8118,8918,7618,7618,7619.171
16 apr 202418,9018,9118,8118,8118,817.333
15 apr 202419,1719,2219,1219,1219,125.315
12 apr 202419,2619,2619,0119,0119,011.731
11 apr 202419,1619,1619,1119,1519,1517.090
10 apr 202419,1419,2419,0219,1819,1814.274
09 apr 202419,2719,3319,1919,2019,208.264
08 apr 202419,2619,2919,2219,2819,2823.543
05 apr 202419,2019,2519,1519,1719,17106.328
04 apr 202419,2919,4219,2919,4119,4140.542
03 apr 202419,2619,3319,2419,3319,3312.594
02 apr 202419,8119,8119,2019,2019,20576.742
28 mar 202419,4919,5119,2819,5019,505.956
27 mar 202419,4019,4619,3719,4619,462.329
26 mar 202419,3419,4819,3019,4119,4134.558
25 mar 202419,3519,3519,2519,3519,3522.256
22 mar 202419,3219,5019,3219,3819,389.873
21 mar 202419,4019,6019,4019,4519,456.541
20 mar 202419,1719,3219,1519,2619,2611.539
19 mar 202419,1219,1719,0519,1619,165.433
18 mar 202419,3419,3419,1119,1719,1710.690
15 mar 202419,2019,2819,2019,2519,254.494
14 mar 202419,3119,3319,2019,2719,278.609
13 mar 202419,2619,3219,2419,3219,329.920
12 mar 202419,1619,2319,1219,2319,231.944
11 mar 202418,9919,0918,9919,0919,095.080
08 mar 202419,0119,1218,9919,0719,0750.671
07 mar 202418,8018,9718,7118,9718,978.247
06 mar 202418,6118,8018,6118,8018,8016.114
05 mar 202418,6418,6718,6218,6218,622.906
04 mar 202418,7018,7018,6318,6918,693.618
01 mar 202418,6318,7118,6318,7018,703.789
29 feb 202418,6718,7218,6318,6618,6676.308
28 feb 202418,6818,6818,6118,6118,612.165
27 feb 202418,6818,6918,6618,6618,665.623
26 feb 202418,7318,8018,7318,7318,734.459
23 feb 202418,6918,7918,6718,7918,799.946
22 feb 202418,6918,7318,6618,6818,6817.328
21 feb 202418,5618,6118,5618,5718,5726.128
20 feb 202418,5818,6518,5518,6118,616.026
19 feb 202418,4318,5418,4218,5418,542.013
16 feb 202418,5018,5618,4818,4818,482.326
15 feb 202418,3818,4118,3818,4118,412.985
14 feb 202418,2818,3818,2818,3818,3840.846
13 feb 202418,3018,3118,1318,2118,214.568
12 feb 202418,1818,2718,1718,2718,27827
09 feb 202418,1318,1918,0718,1218,1210.443
08 feb 202418,2318,2618,1418,1418,14153.885
07 feb 202418,2518,2518,2118,2318,236.218
06 feb 202418,3818,3818,1618,1618,162.040
05 feb 202418,2618,2618,2218,2518,256.077
02 feb 202418,2718,2918,1918,2118,21565
01 feb 202418,2318,3018,1818,1818,1813.992
31 gen 202418,5518,5518,3018,3018,307.816
30 gen 202418,4018,4518,3618,3618,367.384
29 gen 202418,3918,3918,3118,3518,3536.311
26 gen 202418,2318,4118,2218,4018,4019.729
25 gen 202418,0918,1918,0418,1918,191.674
24 gen 202418,0918,1118,0818,1118,117.044
23 gen 202418,2718,2718,0318,0318,033.941
22 gen 202418,0918,2418,0918,2218,226.531
19 gen 202418,0518,0917,9918,0118,016.287
18 gen 202418,2318,2318,0018,0718,076.612
17 gen 202418,0118,0718,0118,0418,0422.865
16 gen 202418,2118,2118,1318,1918,194.352
15 gen 202418,1818,1818,1618,1718,174.979
12 gen 202418,2518,2518,1518,2018,205.520
11 gen 202418,2618,2618,0718,0818,083.865
10 gen 202418,1718,2118,1718,1718,174.483
09 gen 202418,2018,2218,1418,2118,216.472
08 gen 202418,0618,1617,9918,1618,1612.634
05 gen 202418,0218,0917,9618,0918,096.703
04 gen 202418,1118,1718,1118,1718,175.278
03 gen 202418,2518,2518,0118,0818,082.548
29 dic 202318,2618,2718,2118,2718,275.518
28 dic 202318,2318,2318,1218,1318,133.633
27 dic 202318,3718,3718,2618,2618,262.595
22 dic 202318,2418,2718,2118,2718,2715.946
21 dic 202318,2418,2418,1818,2318,231.217
20 dic 202318,2918,3418,2518,3318,3326.886
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...