SMI (SSMI)

SWI20
🏛️ Suiza →
12,006.71
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 10,809.16 10,830.36 10,729.40 10,729.40 32.6M
2022-12-29 10,744.02 10,869.90 10,737.90 10,857.35 25.2M
2022-12-28 10,825.66 10,854.90 10,803.10 10,812.67 27.5M
2022-12-27 10,834.14 10,876.38 10,817.48 10,839.22 21.2M
2022-12-23 10,804.30 10,843.73 10,761.29 10,804.68 29.4M
2022-12-22 10,850.66 10,890.43 10,760.44 10,774.64 34.7M
2022-12-21 10,699.07 10,845.59 10,690.97 10,845.59 37.1M
2022-12-20 10,696.58 10,728.77 10,659.19 10,659.19 50.6M
2022-12-19 10,790.24 10,837.94 10,760.27 10,773.23 43.0M
2022-12-16 10,895.40 10,913.65 10,746.37 10,770.38 118.1M
2022-12-15 11,093.14 11,093.14 10,880.14 10,880.14 63.3M
2022-12-14 11,110.09 11,175.45 11,079.52 11,160.69 55.3M
2022-12-13 11,070.62 11,223.47 11,014.16 11,136.62 53.4M
2022-12-12 11,037.36 11,050.30 10,989.77 11,033.64 46.6M
2022-12-09 11,010.70 11,101.33 10,980.80 11,068.30 68.2M
2022-12-08 11,022.16 11,035.96 10,940.27 11,004.53 44.4M
2022-12-07 11,062.09 11,077.77 11,000.64 11,009.95 45.7M
2022-12-06 11,185.68 11,208.11 11,085.28 11,109.33 106.9M
2022-12-05 11,196.47 11,239.76 11,170.93 11,194.67 107.4M
2022-12-02 11,206.53 11,234.25 11,122.68 11,198.13 113.7M
2022-12-01 11,215.50 11,283.87 11,207.56 11,238.20 95.2M
2022-11-30 11,143.07 11,204.88 11,127.77 11,127.77 122.3M
2022-11-29 11,160.09 11,176.97 11,071.56 11,077.81 90.1M
2022-11-28 11,147.67 11,199.19 11,115.37 11,162.16 78.9M
2022-11-25 11,166.33 11,188.29 11,140.38 11,168.03 67.8M
2022-11-24 11,088.62 11,175.27 11,085.38 11,157.56 37.2M
2022-11-23 11,077.54 11,104.13 11,066.04 11,094.46 48.2M
2022-11-22 11,074.93 11,104.84 11,046.82 11,074.30 29.7M
2022-11-21 11,022.75 11,101.92 11,019.98 11,085.04 34.5M
2022-11-18 10,991.63 11,063.88 10,949.42 11,045.49 44.3M
2022-11-17 10,962.28 10,993.11 10,838.80 10,917.88 32.5M
2022-11-16 11,022.35 11,022.35 10,922.45 10,936.62 36.7M
2022-11-15 11,008.89 11,087.42 10,991.74 11,026.22 40.2M
2022-11-14 11,116.31 11,129.50 10,993.10 10,999.59 42.0M
2022-11-11 11,091.16 11,252.16 11,087.91 11,127.15 68.8M
2022-11-10 10,882.09 11,147.68 10,846.41 11,120.49 50.1M
2022-11-09 10,813.68 10,911.45 10,803.04 10,904.33 35.7M
2022-11-08 10,725.88 10,845.27 10,718.32 10,827.04 39.3M
2022-11-07 10,751.99 10,806.62 10,712.88 10,750.39 34.5M
2022-11-04 10,727.83 10,852.48 10,707.62 10,787.77 40.6M
2022-11-03 10,724.78 10,741.52 10,633.38 10,710.59 32.6M
2022-11-02 10,821.72 10,864.62 10,766.77 10,806.23 33.0M
2022-11-01 10,870.09 10,926.54 10,755.33 10,783.65 33.8M
2022-10-31 10,794.96 10,850.31 10,746.19 10,827.93 52.6M
2022-10-28 10,649.15 10,783.54 10,635.05 10,772.37 50.2M
2022-10-27 10,787.27 10,789.95 10,702.49 10,706.62 89.6M
2022-10-26 10,760.36 10,821.29 10,689.81 10,817.21 40.7M
2022-10-25 10,639.96 10,773.76 10,629.55 10,773.34 46.8M
2022-10-24 10,489.80 10,628.79 10,472.38 10,595.53 41.0M
2022-10-21 10,387.13 10,461.54 10,319.86 10,418.60 45.0M
2022-10-20 10,461.95 10,502.14 10,426.20 10,473.45 34.7M
2022-10-19 10,582.74 10,591.90 10,484.14 10,484.14 35.4M
2022-10-18 10,513.99 10,645.71 10,513.97 10,578.76 41.7M
2022-10-17 10,326.92 10,538.32 10,296.17 10,498.71 38.2M
2022-10-14 10,322.40 10,460.11 10,305.74 10,329.34 51.2M
2022-10-13 10,129.03 10,227.90 10,010.78 10,227.90 48.1M
2022-10-12 10,198.89 10,249.91 10,139.66 10,199.32 39.3M
2022-10-11 10,199.77 10,230.45 10,122.51 10,207.83 39.8M
2022-10-10 10,238.88 10,290.71 10,200.24 10,262.52 46.9M
2022-10-07 10,343.45 10,439.88 10,297.19 10,308.57 47.9M
2022-10-06 10,506.11 10,525.38 10,358.78 10,391.13 49.5M
2022-10-05 10,532.17 10,593.56 10,449.53 10,477.69 46.8M
2022-10-04 10,367.47 10,590.92 10,355.75 10,590.92 58.0M
2022-10-03 10,182.27 10,290.71 10,097.84 10,290.71 69.8M
2022-09-30 10,174.22 10,275.86 10,155.65 10,267.55 45.5M
2022-09-29 10,159.40 10,166.07 10,041.52 10,126.99 49.3M
2022-09-28 10,065.21 10,220.76 10,059.79 10,220.76 66.5M
2022-09-27 10,120.56 10,201.23 10,108.85 10,126.43 47.3M
2022-09-26 10,131.54 10,160.89 10,015.37 10,072.62 49.7M
2022-09-23 10,276.65 10,322.19 10,091.87 10,137.78 69.0M
2022-09-22 10,268.67 10,458.10 10,266.70 10,297.65 49.5M
2022-09-21 10,415.67 10,450.62 10,380.48 10,429.40 31.9M
2022-09-20 10,648.17 10,690.84 10,476.54 10,476.54 32.5M
2022-09-19 10,588.18 10,645.39 10,520.90 10,617.01 29.8M
2022-09-16 10,692.80 10,750.95 10,610.65 10,610.65 105.6M
2022-09-15 10,762.95 10,837.10 10,714.59 10,746.70 32.7M
2022-09-14 10,840.36 10,872.76 10,727.43 10,754.40 39.1M
2022-09-13 11,034.08 11,083.49 10,891.54 10,891.54 41.2M
2022-09-12 10,928.60 11,013.98 10,901.12 10,990.75 34.5M
2022-09-09 10,814.39 10,940.52 10,793.24 10,900.24 32.0M
2022-09-08 10,849.33 10,867.83 10,667.43 10,790.32 32.6M
2022-09-07 10,799.63 10,841.62 10,727.12 10,805.16 28.1M
2022-09-06 10,819.78 10,930.48 10,780.12 10,834.18 26.5M
2022-09-05 10,742.15 10,837.23 10,686.59 10,819.54 26.0M
2022-09-02 10,720.46 10,897.06 10,713.25 10,891.71 37.1M
2022-09-01 10,768.61 10,778.93 10,652.28 10,663.44 36.9M
2022-08-31 10,898.13 10,949.60 10,816.54 10,855.03 39.4M
2022-08-30 10,914.18 11,007.86 10,865.82 10,884.95 24.9M
2022-08-29 10,882.90 10,938.17 10,840.61 10,896.74 24.4M
2022-08-26 11,095.69 11,102.50 10,930.37 10,942.16 26.9M
2022-08-25 11,056.95 11,122.18 10,975.51 11,063.88 25.0M
2022-08-24 10,925.64 11,020.44 10,895.27 11,012.87 28.6M
2022-08-23 11,021.23 11,046.46 10,921.85 10,933.06 28.7M
2022-08-22 11,105.65 11,144.60 11,052.39 11,085.84 31.9M
2022-08-19 11,125.80 11,241.18 11,125.80 11,156.72 33.7M
2022-08-18 11,107.70 11,186.50 11,090.08 11,167.59 20.2M
2022-08-17 11,137.84 11,192.68 11,114.60 11,128.19 58.8M
2022-08-16 11,182.59 11,185.92 11,085.13 11,130.44 22.8M
2022-08-15 11,157.22 11,188.98 11,104.00 11,171.54 20.9M
2022-08-12 11,130.91 11,178.04 11,110.80 11,128.24 29.6M
2022-08-11 11,192.57 11,205.01 11,114.72 11,154.58 37.5M
2022-08-10 11,089.52 11,170.46 11,065.11 11,155.10 33.5M
2022-08-09 11,135.33 11,177.37 11,100.66 11,132.48 37.4M
2022-08-08 11,178.94 11,210.14 11,144.77 11,166.32 28.2M
2022-08-05 11,176.01 11,220.47 11,112.17 11,123.07 27.6M
2022-08-04 11,153.89 11,230.08 11,151.08 11,202.66 34.7M
2022-08-03 11,076.07 11,200.36 11,054.02 11,178.99 29.1M
2022-08-02 11,118.11 11,135.96 11,019.63 11,118.10 42.0M
2022-07-29 11,174.45 11,216.76 11,145.91 11,145.91 45.6M
2022-07-28 11,084.68 11,129.33 11,041.17 11,129.33 44.6M
2022-07-27 11,134.47 11,138.03 11,056.74 11,056.74 51.5M
2022-07-26 11,142.00 11,144.32 11,074.15 11,102.31 49.8M
2022-07-25 11,034.33 11,156.32 11,029.69 11,129.35 32.4M
2022-07-22 11,095.26 11,178.03 11,075.97 11,096.12 28.1M
2022-07-21 11,019.43 11,134.74 11,002.17 11,134.74 37.7M
2022-07-20 11,151.90 11,188.31 11,052.95 11,059.49 28.2M
2022-07-19 10,959.95 11,143.06 10,939.51 11,122.08 36.1M
2022-07-18 11,001.93 11,114.78 10,993.31 11,010.18 32.8M
2022-07-15 10,842.34 10,982.09 10,797.90 10,982.09 48.1M
2022-07-14 10,877.19 10,883.22 10,755.46 10,799.52 36.8M
2022-07-13 10,991.88 10,991.88 10,805.39 10,904.85 39.6M
2022-07-12 10,969.53 11,069.83 10,925.90 11,069.83 29.2M
2022-07-11 10,891.17 11,027.50 10,879.25 11,027.16 25.6M
2022-07-08 10,935.29 11,030.00 10,882.86 11,015.03 35.6M
2022-07-07 10,911.02 10,988.42 10,859.59 10,940.98 36.9M
2022-07-06 10,823.86 10,896.68 10,780.12 10,840.60 38.3M
2022-07-05 10,907.28 10,916.20 10,702.50 10,702.50 43.8M
2022-07-04 10,835.67 10,918.88 10,833.82 10,881.97 25.0M
2022-07-01 10,647.02 10,815.39 10,631.55 10,770.40 31.0M
2022-06-30 10,708.90 10,741.21 10,606.51 10,741.21 53.7M
2022-06-29 10,708.07 10,811.75 10,662.59 10,811.75 35.8M
2022-06-28 10,921.06 10,933.74 10,802.80 10,809.57 34.7M
2022-06-27 10,873.43 10,921.03 10,826.92 10,906.82 42.4M
2022-06-24 10,507.83 10,823.12 10,503.30 10,823.12 50.6M
2022-06-23 10,468.75 10,521.71 10,404.77 10,453.31 39.9M
2022-06-22 10,372.89 10,543.01 10,349.65 10,528.34 42.1M
2022-06-21 10,519.40 10,578.03 10,479.84 10,479.84 32.8M
2022-06-20 10,450.50 10,485.91 10,392.10 10,485.91 27.5M
2022-06-17 10,482.70 10,592.12 10,424.81 10,451.31 116.5M
2022-06-16 10,722.75 10,735.05 10,441.62 10,475.37 65.6M
2022-06-15 10,778.81 10,850.17 10,682.70 10,783.59 48.5M
2022-06-14 10,920.67 10,940.32 10,699.07 10,699.07 51.2M
2022-06-13 10,963.72 11,020.23 10,855.25 10,896.25 51.4M
2022-06-10 11,248.82 11,248.82 11,018.56 11,084.62 54.7M
2022-06-09 11,434.10 11,478.38 11,322.43 11,322.43 61.8M
2022-06-08 11,546.74 11,549.67 11,411.43 11,467.39 84.8M
2022-06-07 11,563.68 11,575.77 11,493.48 11,534.18 33.8M
2022-06-03 11,605.72 11,615.40 11,524.05 11,529.16 24.2M
2022-06-02 11,502.58 11,571.42 11,501.32 11,550.20 24.8M
2022-06-01 11,682.24 11,692.66 11,494.12 11,494.12 33.0M
2022-05-31 11,686.27 11,718.91 11,597.39 11,611.38 74.2M
2022-05-30 11,707.77 11,751.16 11,673.19 11,736.26 30.8M
2022-05-27 11,566.00 11,657.24 11,501.03 11,647.17 41.9M
2022-05-25 11,548.39 11,576.56 11,468.94 11,491.80 33.8M
2022-05-24 11,391.65 11,532.03 11,383.28 11,483.56 38.5M
2022-05-23 11,438.99 11,466.28 11,348.75 11,466.28 40.4M
2022-05-20 11,410.43 11,419.62 11,286.52 11,308.98 46.5M
2022-05-19 11,464.20 11,465.84 11,233.72 11,309.49 47.4M
2022-05-18 11,736.04 11,783.13 11,579.14 11,579.14 39.1M
2022-05-17 11,740.06 11,808.01 11,687.37 11,730.44 34.9M
2022-05-16 11,622.49 11,721.57 11,584.56 11,672.23 38.6M
2022-05-13 11,544.51 11,650.42 11,529.80 11,650.42 40.3M
2022-05-12 11,380.43 11,548.93 11,288.02 11,506.13 52.1M
2022-05-11 11,536.00 11,568.60 11,408.96 11,553.66 50.0M
2022-05-10 11,526.71 11,655.62 11,478.76 11,541.72 44.9M
2022-05-09 11,669.37 11,701.87 11,444.18 11,444.18 44.8M
2022-05-06 11,843.99 11,866.63 11,671.48 11,730.42 42.2M
2022-05-05 12,009.00 12,048.14 11,857.63 11,877.27 45.8M
2022-05-04 11,971.41 11,994.33 11,880.24 11,880.24 35.6M
2022-05-03 12,003.59 12,067.74 11,937.15 12,001.88 43.4M
2022-05-02 12,081.23 12,097.98 11,863.63 11,971.73 37.0M
2022-04-29 12,134.14 12,219.51 12,117.56 12,128.76 37.6M
2022-04-28 12,097.77 12,171.59 12,033.86 12,068.41 42.6M
2022-04-27 11,924.96 12,082.89 11,814.84 12,051.48 54.1M
2022-04-26 12,159.70 12,173.90 11,933.28 11,933.28 55.4M
2022-04-25 12,046.01 12,169.64 12,029.55 12,084.98 49.1M
2022-04-22 12,214.32 12,316.74 12,203.61 12,258.33 42.2M
2022-04-21 12,366.91 12,424.16 12,301.33 12,301.33 45.6M
2022-04-20 12,287.57 12,341.09 12,284.69 12,310.17 46.4M
2022-04-19 12,363.54 12,383.67 12,212.13 12,281.42 43.8M
2022-04-14 12,384.47 12,496.97 12,375.71 12,475.08 42.2M
2022-04-13 12,364.48 12,394.89 12,315.77 12,378.68 36.0M
2022-04-12 12,402.65 12,433.97 12,337.05 12,378.87 47.6M
2022-04-11 12,514.77 12,569.97 12,463.22 12,528.61 53.1M
2022-04-08 12,488.92 12,507.69 12,422.51 12,507.69 45.5M
2022-04-07 12,392.89 12,472.08 12,353.28 12,372.46 47.6M
2022-04-06 12,375.84 12,395.89 12,247.46 12,320.10 50.0M
2022-04-05 12,353.52 12,380.57 12,300.17 12,376.97 43.8M
2022-04-04 12,263.14 12,340.87 12,211.81 12,340.87 37.4M
2022-04-01 12,157.17 12,212.62 12,136.05 12,179.08 34.8M
2022-03-31 12,293.06 12,300.67 12,161.53 12,161.53 51.0M
2022-03-30 12,268.66 12,327.95 12,225.21 12,243.73 44.5M
2022-03-29 12,234.11 12,388.79 12,198.04 12,325.58 55.8M
2022-03-28 12,159.07 12,264.93 12,151.24 12,155.95 44.3M
2022-03-25 12,136.22 12,169.14 12,072.06 12,121.67 29.4M
2022-03-24 12,108.85 12,147.96 12,069.10 12,131.45 40.2M
2022-03-23 12,212.60 12,243.60 12,096.45 12,099.50 34.6M
2022-03-22 12,161.11 12,232.17 12,101.35 12,202.62 39.2M
2022-03-21 12,164.44 12,202.29 12,110.59 12,171.28 41.0M
2022-03-18 12,075.84 12,184.99 11,997.60 12,184.99 116.9M
2022-03-17 11,926.61 12,061.87 11,889.28 12,061.87 57.5M
2022-03-16 11,832.57 11,980.32 11,821.97 11,900.96 65.9M
2022-03-15 11,599.48 11,702.60 11,510.49 11,682.22 53.0M
2022-03-14 11,514.31 11,697.42 11,494.99 11,678.94 54.5M
2022-03-11 11,444.04 11,674.05 11,381.68 11,495.69 66.7M
2022-03-10 11,517.18 11,546.32 11,388.73 11,391.10 63.4M
2022-03-09 11,175.89 11,493.36 11,164.63 11,493.36 90.8M
2022-03-08 11,116.96 11,370.88 10,958.53 11,057.06 96.8M
2022-03-07 11,154.33 11,299.93 10,871.24 11,204.67 97.2M
2022-03-04 11,592.76 11,609.53 11,291.84 11,300.13 90.6M
2022-03-03 11,838.93 11,878.13 11,658.83 11,675.70 57.7M
2022-03-02 11,784.86 11,906.75 11,668.96 11,871.59 76.0M
2022-03-01 11,987.44 12,021.72 11,789.75 11,862.28 72.0M
2022-02-28 11,857.86 11,989.95 11,842.76 11,986.78 75.3M
2022-02-25 11,672.02 11,995.96 11,665.29 11,987.31 72.1M
2022-02-24 11,641.66 11,736.23 11,480.76 11,636.76 87.8M
2022-02-23 11,988.80 12,125.16 11,941.89 11,941.89 38.2M
2022-02-22 11,695.18 11,979.46 11,687.56 11,959.39 53.6M
2022-02-21 12,055.72 12,095.22 11,852.99 11,891.88 46.6M
2022-02-18 12,100.17 12,157.62 11,981.06 12,010.09 45.7M
2022-02-17 12,184.84 12,197.86 12,032.73 12,075.27 41.4M
2022-02-16 12,212.68 12,268.67 12,166.10 12,191.57 34.6M
2022-02-15 12,016.07 12,210.60 12,016.07 12,181.86 44.6M
2022-02-14 12,050.21 12,088.22 11,924.55 12,026.37 56.3M
2022-02-11 12,220.87 12,291.65 12,186.25 12,231.97 47.5M
2022-02-10 12,377.52 12,391.41 12,279.60 12,313.16 81.1M
2022-02-09 12,260.35 12,422.95 12,259.84 12,367.82 46.2M
2022-02-08 12,218.41 12,256.56 12,131.52 12,155.66 41.8M
2022-02-07 12,193.38 12,214.34 12,110.40 12,193.81 38.8M
2022-02-04 12,289.89 12,305.79 12,121.62 12,140.25 41.4M
2022-02-03 12,269.92 12,349.31 12,205.05 12,234.15 49.2M
2022-02-02 12,337.52 12,414.42 12,324.92 12,360.37 56.3M
2022-02-01 12,338.54 12,408.80 12,304.83 12,359.80 57.5M
2022-01-31 12,201.89 12,291.90 12,175.78 12,226.70 46.9M
2022-01-28 12,154.76 12,166.87 11,958.69 12,104.44 44.8M
2022-01-27 11,924.66 12,205.25 11,917.71 12,176.90 47.7M
2022-01-26 12,053.18 12,161.21 12,042.45 12,098.26 46.1M
2022-01-25 11,914.33 11,996.17 11,867.78 11,945.69 59.9M
2022-01-24 12,292.63 12,304.21 11,878.27 11,881.30 78.4M
2022-01-21 12,433.29 12,467.02 12,304.02 12,355.54 56.6M
2022-01-20 12,510.03 12,575.39 12,449.19 12,560.70 33.6M
2022-01-19 12,465.28 12,570.06 12,448.44 12,525.69 41.9M
2022-01-18 12,556.14 12,562.00 12,484.44 12,529.56 38.9M
2022-01-17 12,560.92 12,657.57 12,547.01 12,633.21 33.6M
2022-01-14 12,512.30 12,596.43 12,506.58 12,525.63 35.3M
2022-01-13 12,626.51 12,662.45 12,589.46 12,620.44 35.2M
2022-01-12 12,737.89 12,740.61 12,629.38 12,670.47 39.0M
2022-01-11 12,740.60 12,772.63 12,691.30 12,709.71 45.5M
2022-01-10 12,802.76 12,811.17 12,560.70 12,597.35 50.0M
2022-01-07 12,754.41 12,821.44 12,715.49 12,797.94 42.7M
2022-01-06 12,754.51 12,816.12 12,728.44 12,792.28 40.3M
2022-01-05 12,868.00 12,906.37 12,825.90 12,906.37 33.3M
2022-01-04 12,977.59 12,979.76 12,884.48 12,900.97 38.7M
2022-01-03 12,934.42 12,997.15 12,905.53 12,939.17 30.1M