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
2025-09-26 11,869.07 11,958.24 11,867.89 11,929.80 17.6M
2025-09-25 11,934.43 11,952.20 11,890.32 11,890.32 23.2M
2025-09-24 12,041.13 12,046.94 11,960.52 11,979.92 22.2M
2025-09-23 12,113.23 12,158.23 12,080.17 12,107.02 18.9M
2025-09-22 12,107.56 12,172.99 12,086.22 12,123.11 16.5M
2025-09-19 12,046.21 12,153.94 12,023.08 12,109.67 61.4M
2025-09-18 12,030.72 12,068.10 11,996.09 12,048.78 16.8M
2025-09-17 11,994.92 12,031.49 11,969.74 11,998.96 19.5M
2025-09-16 12,114.62 12,142.29 12,007.92 12,018.66 21.4M
2025-09-15 12,221.88 12,221.88 12,125.65 12,144.32 22.3M
2025-09-12 12,258.27 12,275.84 12,193.86 12,193.86 18.0M
2025-09-11 12,276.35 12,304.81 12,239.15 12,292.72 19.0M
2025-09-10 12,310.36 12,340.16 12,205.90 12,217.46 16.7M
2025-09-09 12,318.36 12,331.38 12,264.47 12,281.09 19.8M
2025-09-08 12,374.67 12,375.49 12,269.26 12,312.65 17.9M
2025-09-05 12,407.43 12,441.10 12,354.11 12,370.57 23.4M
2025-09-04 12,233.45 12,415.74 12,231.10 12,383.47 21.0M
2025-09-03 12,146.61 12,207.75 12,103.62 12,200.00 20.2M
2025-09-02 12,116.89 12,169.43 12,067.17 12,088.36 22.2M
2025-09-01 12,200.03 12,237.99 12,147.27 12,176.52 14.4M
2025-08-29 12,193.51 12,238.86 12,158.21 12,187.58 19.1M
2025-08-28 12,215.18 12,253.69 12,169.97 12,219.20 19.0M
2025-08-27 12,166.71 12,226.36 12,166.23 12,207.12 18.4M
2025-08-26 12,123.37 12,237.39 12,118.64 12,160.89 32.5M
2025-08-25 12,227.25 12,268.44 12,193.37 12,206.36 12.8M
2025-08-22 12,225.56 12,323.96 12,221.57 12,264.85 17.3M
2025-08-21 12,244.19 12,261.22 12,186.82 12,241.67 19.0M
2025-08-20 12,189.34 12,299.60 12,154.82 12,276.26 25.4M
2025-08-19 12,081.03 12,216.92 12,071.67 12,212.19 15.4M
2025-08-18 12,066.42 12,073.67 12,020.49 12,071.88 17.3M
2025-08-15 12,064.59 12,095.09 12,052.52 12,074.33 18.3M
2025-08-14 11,971.32 12,026.48 11,952.94 12,001.61 19.4M
2025-08-13 11,913.70 11,979.49 11,887.87 11,978.85 18.1M
2025-08-12 11,892.57 11,895.86 11,828.25 11,886.41 17.0M
2025-08-11 11,932.24 11,960.44 11,849.13 11,869.99 18.9M
2025-08-08 11,880.64 11,893.00 11,799.59 11,866.85 20.5M
2025-08-07 11,763.26 11,900.64 11,744.76 11,849.58 29.4M
2025-08-06 11,862.52 11,879.92 11,719.31 11,755.32 23.8M
2025-08-05 11,859.80 11,908.64 11,824.71 11,858.33 22.7M
2025-08-04 11,619.20 11,818.63 11,612.00 11,818.63 32.9M
2025-07-31 11,947.89 11,983.61 11,823.21 11,836.00 26.9M
2025-07-30 11,950.46 12,009.05 11,929.02 11,931.98 26.6M
2025-07-29 11,923.17 12,012.56 11,896.89 11,958.91 23.9M
2025-07-28 12,043.78 12,061.08 11,907.40 11,914.95 25.1M
2025-07-25 11,999.51 12,030.49 11,918.01 11,955.73 22.0M
2025-07-24 12,087.63 12,136.68 11,992.87 12,045.78 33.5M
2025-07-23 12,004.42 12,081.80 11,990.29 12,077.07 24.8M
2025-07-22 11,905.00 11,919.57 11,843.78 11,893.82 22.6M
2025-07-21 11,937.62 11,993.08 11,905.44 11,936.89 18.8M
2025-07-18 11,994.47 12,030.81 11,958.26 11,982.91 23.7M
2025-07-17 11,916.71 12,000.70 11,910.09 11,961.87 25.0M
2025-07-16 11,895.69 11,977.61 11,883.04 11,910.81 20.3M
2025-07-15 11,934.82 11,979.69 11,878.89 11,901.32 16.8M
2025-07-14 11,888.49 11,939.89 11,873.66 11,939.89 15.3M
2025-07-11 12,066.65 12,072.48 11,922.85 11,937.42 19.5M
2025-07-10 12,060.84 12,133.33 12,058.62 12,131.94 22.6M
2025-07-09 11,964.89 12,040.51 11,928.56 12,006.86 22.3M
2025-07-08 11,953.92 11,970.65 11,877.48 11,970.65 24.2M
2025-07-07 11,969.52 11,983.33 11,933.89 11,954.54 14.7M
2025-07-04 11,942.53 12,046.30 11,874.07 11,972.41 15.5M
2025-07-03 12,014.29 12,039.14 11,945.97 11,978.36 24.4M
2025-07-02 11,969.58 12,013.59 11,917.49 11,992.24 25.3M
2025-07-01 11,955.47 11,965.90 11,838.71 11,963.31 18.7M
2025-06-30 12,001.25 12,013.70 11,899.77 11,921.46 24.4M
2025-06-27 11,953.88 12,024.89 11,939.23 11,980.38 19.9M
2025-06-26 11,938.96 11,961.25 11,842.78 11,880.00 23.8M
2025-06-25 12,007.42 12,048.57 11,875.39 11,880.12 23.8M
2025-06-24 12,049.66 12,075.14 11,958.53 11,988.92 27.8M
2025-06-23 11,818.85 11,912.58 11,813.08 11,854.96 23.8M
2025-06-20 11,922.06 11,970.72 11,871.32 11,871.32 80.6M
2025-06-19 11,890.90 11,931.12 11,830.12 11,871.52 19.8M
2025-06-18 11,976.18 11,999.70 11,918.09 11,959.47 22.8M
2025-06-17 11,992.62 12,095.11 11,962.68 12,007.06 19.6M
2025-06-16 12,129.71 12,155.41 12,072.29 12,090.87 18.6M
2025-06-13 12,171.73 12,236.18 12,127.09 12,146.02 21.7M
2025-06-12 12,237.47 12,353.27 12,216.65 12,323.40 21.2M
2025-06-11 12,359.46 12,398.08 12,315.81 12,315.81 19.5M
2025-06-10 12,355.19 12,389.11 12,285.63 12,351.89 30.9M
2025-06-06 12,309.31 12,394.93 12,288.91 12,366.17 24.0M
2025-06-05 12,306.28 12,365.19 12,267.25 12,317.62 20.1M
2025-06-04 12,245.28 12,338.98 12,221.04 12,298.50 20.1M
2025-06-03 12,269.08 12,277.15 12,182.16 12,239.62 21.1M
2025-06-02 12,218.40 12,242.52 12,132.19 12,198.18 18.6M
2025-05-30 12,192.33 12,315.75 12,167.70 12,227.08 48.4M
2025-05-28 12,292.98 12,305.24 12,179.61 12,186.74 17.5M
2025-05-27 12,296.20 12,379.65 12,294.58 12,324.78 16.5M
2025-05-26 12,305.56 12,340.34 12,278.85 12,317.07 11.9M
2025-05-23 12,291.37 12,325.04 12,024.35 12,198.69 26.4M
2025-05-22 12,328.57 12,336.24 12,201.78 12,269.95 18.1M
2025-05-21 12,336.87 12,387.96 12,292.19 12,380.36 24.0M
2025-05-20 12,374.16 12,461.34 12,329.90 12,408.03 27.9M
2025-05-19 12,301.94 12,356.77 12,263.18 12,356.77 22.7M
2025-05-16 12,251.22 12,375.48 12,249.68 12,335.09 33.4M
2025-05-15 12,086.92 12,227.28 12,074.64 12,227.28 22.4M
2025-05-14 12,148.67 12,188.53 12,100.06 12,132.19 23.3M
2025-05-13 12,231.55 12,280.50 12,144.64 12,165.27 23.7M
2025-05-12 12,128.00 12,219.63 12,020.31 12,219.63 37.4M
2025-05-09 12,101.00 12,123.04 12,054.42 12,087.32 21.4M
2025-05-08 12,152.54 12,188.89 12,061.72 12,061.72 25.6M
2025-05-07 12,187.68 12,190.58 12,100.07 12,113.76 22.0M
2025-05-06 12,232.76 12,271.14 12,168.14 12,230.58 20.2M
2025-05-05 12,260.06 12,318.91 12,233.03 12,233.03 20.1M
2025-05-02 12,175.97 12,282.55 12,144.22 12,253.79 29.0M
2025-04-30 12,117.18 12,158.24 12,018.00 12,116.98 35.7M
2025-04-29 12,065.79 12,117.85 12,040.06 12,066.69 22.5M
2025-04-28 11,946.01 12,046.96 11,929.86 12,028.25 22.5M
2025-04-25 11,982.97 12,013.11 11,922.05 11,942.05 22.6M
2025-04-24 11,798.68 11,940.37 11,751.82 11,917.59 25.1M
2025-04-23 11,797.48 11,884.96 11,747.53 11,808.71 33.4M
2025-04-22 11,570.18 11,646.32 11,492.24 11,646.32 25.9M
2025-04-17 11,590.99 11,660.96 11,521.89 11,660.96 34.2M
2025-04-16 11,531.17 11,598.62 11,470.70 11,598.62 29.2M
2025-04-15 11,473.66 11,609.84 11,444.90 11,609.84 29.6M
2025-04-14 11,444.95 11,552.98 11,372.07 11,499.46 29.0M
2025-04-11 11,305.47 11,329.73 11,058.84 11,239.83 28.9M
2025-04-10 10,949.34 11,807.79 10,918.24 11,244.59 43.8M
2025-04-09 11,115.30 11,179.25 10,699.66 10,887.73 50.3M
2025-04-08 11,229.70 11,507.87 11,130.84 11,359.12 49.7M
2025-04-07 11,476.79 11,553.59 10,775.83 11,047.48 80.2M
2025-04-04 12,127.30 12,189.64 11,531.79 11,648.83 58.7M
2025-04-03 12,405.68 12,442.98 12,252.70 12,279.48 44.6M
2025-04-02 12,637.97 12,638.31 12,518.72 12,588.31 24.7M
2025-04-01 12,724.96 12,754.44 12,622.31 12,686.62 29.0M
2025-03-31 12,724.77 12,748.73 12,585.99 12,598.12 35.2M
2025-03-28 12,823.59 12,910.27 12,794.20 12,840.43 25.0M
2025-03-27 12,804.33 12,867.23 12,738.01 12,867.23 29.5M
2025-03-26 13,015.02 13,015.99 12,917.54 12,953.80 23.0M
2025-03-25 13,035.33 13,100.42 13,013.15 13,013.15 25.9M
2025-03-24 13,097.42 13,110.93 12,972.52 13,000.24 20.3M
2025-03-21 13,043.22 13,077.51 12,994.05 13,075.40 73.6M
2025-03-20 13,035.12 13,103.76 13,005.50 13,097.05 33.1M
2025-03-19 13,022.28 13,071.53 12,996.18 13,040.92 27.5M
2025-03-18 13,095.25 13,117.35 13,022.32 13,062.11 26.8M
2025-03-17 12,927.51 13,064.98 12,917.93 13,058.12 23.8M
2025-03-14 12,827.37 12,948.27 12,784.24 12,916.81 28.1M
2025-03-13 12,827.16 12,927.71 12,790.12 12,836.19 24.5M
2025-03-12 12,792.93 12,977.76 12,790.87 12,868.43 29.7M
2025-03-11 12,959.37 12,965.18 12,668.21 12,692.25 33.5M
2025-03-10 13,111.05 13,111.29 12,984.08 13,013.45 34.3M
2025-03-07 12,953.21 13,110.56 12,889.55 13,076.68 35.6M
2025-03-06 13,090.73 13,105.02 12,928.22 13,029.39 36.7M
2025-03-05 13,081.21 13,161.90 13,066.22 13,112.75 38.3M
2025-03-04 13,099.49 13,146.92 12,991.81 13,006.74 38.6M
2025-03-03 13,032.86 13,199.05 12,956.84 13,166.68 30.9M
2025-02-28 12,914.25 13,020.65 12,884.27 13,004.48 61.4M
2025-02-27 12,957.21 13,026.97 12,921.94 12,958.34 29.8M
2025-02-26 12,994.42 13,100.22 12,993.65 13,042.51 38.8M
2025-02-25 12,919.35 13,040.36 12,914.11 13,025.01 34.0M
2025-02-24 12,951.50 13,016.64 12,899.81 12,953.17 26.5M
2025-02-21 12,835.47 12,948.60 12,788.50 12,948.60 38.0M
2025-02-20 12,782.52 12,820.88 12,759.93 12,808.08 23.0M
2025-02-19 12,911.08 12,914.18 12,756.46 12,798.52 23.4M
2025-02-18 12,880.93 12,909.97 12,825.29 12,893.98 21.5M
2025-02-17 12,845.04 12,881.26 12,831.39 12,875.08 18.5M
2025-02-14 12,942.71 12,944.06 12,815.63 12,839.87 27.2M
2025-02-13 12,827.84 12,951.92 12,789.59 12,949.06 30.0M
2025-02-12 12,708.87 12,732.40 12,617.10 12,713.90 25.1M
2025-02-11 12,629.76 12,707.55 12,629.45 12,694.16 22.2M
2025-02-10 12,589.74 12,640.23 12,587.06 12,627.84 20.6M
2025-02-07 12,623.26 12,672.96 12,593.34 12,593.34 24.5M
2025-02-06 12,616.01 12,644.60 12,587.52 12,624.20 23.1M
2025-02-05 12,465.37 12,579.44 12,444.22 12,579.44 28.0M
2025-02-04 12,557.62 12,557.62 12,442.41 12,475.49 36.2M
2025-02-03 12,411.56 12,558.83 12,409.82 12,546.77 29.8M
2025-01-31 12,664.34 12,708.45 12,591.07 12,597.09 35.0M
2025-01-30 12,543.07 12,615.51 12,541.77 12,604.54 27.3M
2025-01-29 12,474.36 12,554.33 12,463.87 12,530.32 23.3M
2025-01-28 12,468.98 12,536.34 12,449.21 12,455.44 28.7M
2025-01-27 12,247.86 12,441.31 12,228.98 12,416.61 31.8M
2025-01-24 12,315.12 12,335.85 12,264.76 12,287.28 24.5M
2025-01-23 12,203.40 12,265.40 12,182.88 12,265.40 22.0M
2025-01-22 12,181.29 12,247.80 12,178.98 12,207.89 24.3M
2025-01-21 12,017.43 12,111.16 12,017.43 12,111.16 20.6M
2025-01-20 11,988.62 12,055.00 11,983.25 12,037.22 17.3M
2025-01-17 11,972.68 12,003.09 11,955.94 11,990.27 29.4M
2025-01-16 11,792.25 11,942.00 11,787.84 11,942.00 26.4M
2025-01-15 11,676.35 11,797.51 11,669.35 11,781.74 23.9M
2025-01-14 11,780.01 11,789.96 11,688.95 11,702.57 20.6M
2025-01-13 11,726.79 11,735.81 11,651.45 11,701.72 21.1M
2025-01-10 11,883.94 11,911.01 11,784.80 11,791.91 22.8M
2025-01-09 11,880.80 11,968.89 11,868.98 11,927.11 25.4M
2025-01-08 11,848.00 11,937.72 11,783.22 11,876.21 24.4M
2025-01-07 11,694.38 11,830.77 11,665.95 11,830.77 24.7M
2025-01-06 11,652.80 11,691.13 11,584.67 11,691.13 25.0M
2025-01-03 11,642.63 11,663.64 11,570.13 11,624.02 25.7M