SPI Medium Company Ex Dividend (SMIX)

SMIX
🏛️ Suiza →
1,157.70
Última Actualización: 2025-09-26
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 1,042.88 1,045.42 1,034.57 1,034.57 0.0M
2022-12-29 1,032.22 1,045.62 1,030.98 1,045.62 0.0M
2022-12-28 1,039.33 1,043.58 1,035.68 1,035.68 0.0M
2022-12-27 1,040.90 1,043.65 1,037.59 1,040.22 0.0M
2022-12-23 1,033.30 1,039.15 1,031.74 1,037.40 0.0M
2022-12-22 1,037.55 1,043.82 1,029.32 1,031.88 0.0M
2022-12-21 1,022.27 1,038.18 1,021.94 1,037.98 0.0M
2022-12-20 1,019.83 1,024.39 1,014.09 1,017.81 0.0M
2022-12-19 1,031.01 1,035.39 1,028.45 1,028.61 0.0M
2022-12-16 1,040.50 1,040.51 1,022.10 1,028.52 0.0M
2022-12-15 1,052.38 1,056.68 1,039.59 1,040.67 0.0M
2022-12-14 1,058.35 1,062.65 1,055.14 1,061.31 0.0M
2022-12-13 1,051.14 1,072.13 1,044.16 1,059.96 0.0M
2022-12-12 1,045.80 1,047.59 1,039.60 1,047.32 0.0M
2022-12-09 1,038.51 1,050.43 1,038.10 1,050.43 0.0M
2022-12-08 1,035.40 1,036.90 1,028.72 1,034.75 0.0M
2022-12-07 1,038.03 1,038.37 1,030.02 1,034.03 0.0M
2022-12-06 1,052.79 1,054.17 1,040.65 1,044.86 0.0M
2022-12-05 1,061.33 1,063.03 1,055.43 1,056.84 0.0M
2022-12-02 1,059.78 1,071.28 1,056.40 1,063.86 0.0M
2022-12-01 1,060.76 1,066.03 1,058.03 1,061.58 0.0M
2022-11-30 1,049.35 1,053.09 1,047.23 1,048.05 0.0M
2022-11-29 1,052.30 1,053.30 1,043.63 1,043.68 0.0M
2022-11-28 1,059.89 1,062.29 1,052.60 1,052.60 0.0M
2022-11-25 1,065.26 1,066.08 1,060.99 1,064.38 0.0M
2022-11-24 1,055.42 1,067.27 1,054.92 1,066.86 0.0M
2022-11-23 1,048.73 1,056.45 1,043.95 1,056.45 0.0M
2022-11-22 1,045.70 1,051.36 1,042.55 1,049.61 0.0M
2022-11-21 1,042.44 1,051.40 1,040.86 1,048.50 0.0M
2022-11-18 1,045.00 1,050.87 1,037.41 1,047.34 0.0M
2022-11-17 1,048.39 1,052.30 1,036.51 1,042.50 0.0M
2022-11-16 1,063.28 1,063.33 1,042.81 1,044.03 0.0M
2022-11-15 1,069.42 1,071.66 1,062.04 1,065.68 0.0M
2022-11-14 1,074.85 1,075.34 1,066.90 1,068.78 0.0M
2022-11-11 1,076.02 1,081.44 1,068.08 1,075.93 0.0M
2022-11-10 1,026.93 1,066.90 1,021.96 1,066.23 0.0M
2022-11-09 1,026.14 1,033.29 1,024.74 1,032.29 0.0M
2022-11-08 1,008.86 1,025.45 1,008.81 1,025.45 0.0M
2022-11-07 998.77 1,012.33 998.77 1,011.98 0.0M
2022-11-04 988.42 1,009.44 988.42 1,001.58 0.0M
2022-11-03 988.10 989.57 978.16 985.76 0.0M
2022-11-02 999.70 1,001.41 993.96 998.89 0.0M
2022-11-01 1,005.59 1,014.04 996.45 997.55 0.0M
2022-10-31 999.34 1,000.35 995.00 1,000.35 0.0M
2022-10-28 994.96 999.64 988.07 998.93 0.0M
2022-10-27 1,005.56 1,007.23 997.41 1,002.53 0.0M
2022-10-26 999.79 1,009.64 998.65 1,009.64 0.0M
2022-10-25 984.91 1,004.67 984.48 1,003.77 0.0M
2022-10-24 973.91 986.26 969.92 982.64 0.0M
2022-10-21 962.71 972.58 957.79 967.05 0.0M
2022-10-20 965.18 973.29 961.43 971.77 0.0M
2022-10-19 980.71 980.71 966.66 967.18 0.0M
2022-10-18 974.32 986.25 973.99 979.08 0.0M
2022-10-17 949.16 969.65 945.30 965.93 0.0M
2022-10-14 952.82 963.05 944.76 948.38 0.0M
2022-10-13 931.77 942.97 916.81 942.38 0.0M
2022-10-12 938.82 943.49 932.97 937.56 0.0M
2022-10-11 940.87 945.04 934.05 941.04 0.0M
2022-10-10 943.55 954.12 939.32 948.63 0.0M
2022-10-07 965.14 969.77 949.79 951.45 0.0M
2022-10-06 981.79 982.78 967.66 969.73 0.0M
2022-10-05 983.96 986.86 972.63 975.26 0.0M
2022-10-04 967.28 989.15 967.28 989.15 0.0M
2022-10-03 946.21 960.53 936.70 959.83 0.0M
2022-09-30 939.37 956.54 939.37 956.32 0.0M
2022-09-29 948.20 948.20 930.68 936.83 0.0M
2022-09-28 948.56 952.65 931.75 952.65 0.0M
2022-09-27 951.80 960.62 951.33 953.11 0.0M
2022-09-26 944.82 952.16 943.33 947.43 0.0M
2022-09-23 966.76 968.34 946.02 950.35 0.0M
2022-09-22 975.74 986.19 968.96 968.96 0.0M
2022-09-21 981.21 987.99 980.63 987.99 0.0M
2022-09-20 1,001.10 1,006.13 986.13 987.55 0.0M
2022-09-19 998.68 999.39 987.19 998.52 0.0M
2022-09-16 999.69 1,004.32 997.49 1,000.67 0.0M
2022-09-15 1,017.66 1,022.71 1,006.77 1,007.17 0.0M
2022-09-14 1,020.52 1,024.62 1,009.55 1,016.96 0.0M
2022-09-13 1,054.62 1,055.33 1,028.81 1,028.84 0.0M
2022-09-12 1,041.24 1,050.91 1,040.77 1,049.28 0.0M
2022-09-09 1,029.59 1,039.89 1,029.59 1,037.44 0.0M
2022-09-08 1,029.57 1,029.57 1,012.82 1,025.29 0.0M
2022-09-07 1,023.67 1,026.09 1,016.31 1,025.06 0.0M
2022-09-06 1,027.85 1,037.03 1,023.76 1,027.68 0.0M
2022-09-05 1,028.38 1,031.03 1,022.25 1,027.27 0.0M
2022-09-02 1,030.68 1,044.24 1,028.18 1,044.24 0.0M
2022-09-01 1,033.62 1,037.01 1,022.56 1,022.56 0.0M
2022-08-31 1,048.35 1,054.53 1,042.46 1,047.95 0.0M
2022-08-30 1,052.42 1,060.76 1,043.00 1,045.26 0.0M
2022-08-29 1,043.69 1,052.21 1,039.85 1,051.45 0.0M
2022-08-26 1,076.56 1,076.61 1,053.89 1,053.89 0.0M
2022-08-25 1,073.18 1,074.45 1,065.82 1,072.55 0.0M
2022-08-24 1,058.46 1,070.90 1,051.63 1,070.25 0.0M
2022-08-23 1,064.00 1,071.35 1,061.30 1,062.32 0.0M
2022-08-22 1,081.05 1,084.33 1,069.31 1,070.67 0.0M
2022-08-19 1,092.04 1,097.24 1,084.50 1,085.52 0.0M
2022-08-18 1,085.16 1,098.14 1,084.78 1,097.37 0.0M
2022-08-17 1,102.43 1,107.99 1,086.41 1,087.40 0.0M
2022-08-16 1,110.10 1,110.10 1,096.32 1,101.82 0.0M
2022-08-15 1,113.71 1,116.16 1,109.38 1,111.80 0.0M
2022-08-12 1,117.03 1,122.37 1,107.49 1,107.49 0.0M
2022-08-11 1,115.51 1,120.45 1,109.74 1,120.45 0.0M
2022-08-10 1,084.68 1,108.26 1,081.39 1,108.26 0.0M
2022-08-09 1,102.19 1,104.43 1,089.81 1,091.28 0.0M
2022-08-08 1,103.40 1,108.64 1,100.04 1,103.12 0.0M
2022-08-05 1,106.76 1,110.68 1,095.43 1,095.85 0.0M
2022-08-04 1,100.70 1,109.79 1,100.56 1,105.14 0.0M
2022-08-03 1,087.61 1,101.37 1,087.32 1,101.35 0.0M
2022-08-02 1,093.55 1,093.55 1,079.00 1,090.14 0.0M
2022-07-29 1,083.64 1,098.97 1,083.30 1,098.37 0.0M
2022-07-28 1,077.63 1,083.93 1,076.24 1,079.29 0.0M
2022-07-27 1,074.09 1,076.77 1,065.87 1,072.74 0.0M
2022-07-26 1,074.72 1,078.41 1,071.94 1,074.90 0.0M
2022-07-25 1,065.51 1,076.13 1,063.17 1,072.39 0.0M
2022-07-22 1,071.02 1,078.02 1,067.36 1,074.21 0.0M
2022-07-21 1,067.94 1,076.13 1,066.60 1,074.71 0.0M
2022-07-20 1,067.60 1,072.13 1,062.99 1,068.54 0.0M
2022-07-19 1,050.85 1,064.87 1,046.52 1,064.53 0.0M
2022-07-18 1,054.58 1,062.88 1,054.26 1,057.42 0.0M
2022-07-15 1,038.14 1,048.95 1,034.36 1,048.95 0.0M
2022-07-14 1,042.54 1,043.55 1,030.10 1,034.95 0.0M
2022-07-13 1,046.95 1,048.72 1,032.25 1,044.35 0.0M
2022-07-12 1,045.02 1,051.50 1,035.76 1,051.50 0.0M
2022-07-11 1,048.02 1,057.36 1,046.20 1,050.76 0.0M
2022-07-08 1,052.03 1,061.98 1,049.12 1,060.76 0.0M
2022-07-07 1,042.47 1,053.04 1,041.09 1,053.04 0.0M
2022-07-06 1,030.59 1,037.91 1,026.20 1,034.40 0.0M
2022-07-05 1,034.50 1,040.87 1,016.52 1,021.72 0.0M
2022-07-04 1,035.89 1,036.59 1,028.55 1,031.18 0.0M
2022-07-01 1,018.86 1,035.51 1,018.13 1,029.68 0.0M
2022-06-30 1,021.24 1,028.73 1,012.39 1,028.73 0.0M
2022-06-29 1,032.07 1,034.36 1,021.44 1,033.00 0.0M
2022-06-28 1,048.25 1,051.88 1,041.72 1,042.41 0.0M
2022-06-27 1,048.19 1,053.88 1,039.94 1,046.03 0.0M
2022-06-24 1,015.32 1,041.98 1,015.32 1,041.27 0.0M
2022-06-23 1,010.57 1,011.70 1,000.40 1,010.55 0.0M
2022-06-22 1,004.46 1,017.92 996.84 1,016.07 0.0M
2022-06-21 1,016.95 1,028.25 1,016.24 1,016.36 0.0M
2022-06-20 1,012.13 1,012.85 1,005.96 1,012.85 0.0M
2022-06-17 1,005.36 1,018.23 999.94 1,009.63 0.0M
2022-06-16 1,037.60 1,037.60 1,001.32 1,002.40 0.0M
2022-06-15 1,036.05 1,046.68 1,029.71 1,041.95 0.0M
2022-06-14 1,040.74 1,042.78 1,021.56 1,027.24 0.0M
2022-06-13 1,055.51 1,057.41 1,034.32 1,037.07 0.0M
2022-06-10 1,080.34 1,080.34 1,063.76 1,068.37 0.0M
2022-06-09 1,097.36 1,100.62 1,089.62 1,089.86 0.0M
2022-06-08 1,112.28 1,112.28 1,099.22 1,102.82 0.0M
2022-06-07 1,111.40 1,111.86 1,103.52 1,110.96 0.0M
2022-06-03 1,119.57 1,119.57 1,110.31 1,110.36 0.0M
2022-06-02 1,107.76 1,114.36 1,105.85 1,113.02 0.0M
2022-06-01 1,122.65 1,122.65 1,105.55 1,105.55 0.0M
2022-05-31 1,125.82 1,125.99 1,116.59 1,116.95 0.0M
2022-05-30 1,125.71 1,135.15 1,125.71 1,129.93 0.0M
2022-05-27 1,101.25 1,116.62 1,100.91 1,116.51 0.0M
2022-05-25 1,098.95 1,100.82 1,085.87 1,091.50 0.0M
2022-05-24 1,098.99 1,107.26 1,090.78 1,090.78 0.0M
2022-05-23 1,107.99 1,111.21 1,096.68 1,106.13 0.0M
2022-05-20 1,092.73 1,104.40 1,091.67 1,095.29 0.0M
2022-05-19 1,094.21 1,094.21 1,073.06 1,086.95 0.0M
2022-05-18 1,129.48 1,131.00 1,108.30 1,108.30 0.0M
2022-05-17 1,118.04 1,132.33 1,117.95 1,125.73 0.0M
2022-05-16 1,117.71 1,121.76 1,112.36 1,113.14 0.0M
2022-05-13 1,102.14 1,118.85 1,102.14 1,118.85 0.0M
2022-05-12 1,080.50 1,097.37 1,072.51 1,096.50 0.0M
2022-05-11 1,086.81 1,096.21 1,081.20 1,095.94 0.0M
2022-05-10 1,080.67 1,093.68 1,079.03 1,080.66 0.0M
2022-05-09 1,106.14 1,107.93 1,073.70 1,073.70 0.0M
2022-05-06 1,123.03 1,124.69 1,108.85 1,115.34 0.0M
2022-05-05 1,153.10 1,154.89 1,130.15 1,131.85 0.0M
2022-05-04 1,147.46 1,151.58 1,139.22 1,141.42 0.0M
2022-05-03 1,153.09 1,158.22 1,143.59 1,149.11 0.0M
2022-05-02 1,161.39 1,161.39 1,120.89 1,151.58 0.0M
2022-04-29 1,164.07 1,177.43 1,164.07 1,169.75 0.0M
2022-04-28 1,148.49 1,166.72 1,148.49 1,158.00 0.0M
2022-04-27 1,138.58 1,148.39 1,129.77 1,143.48 0.0M
2022-04-26 1,168.09 1,168.09 1,139.23 1,139.23 0.0M
2022-04-25 1,164.76 1,168.43 1,155.38 1,160.90 0.0M
2022-04-22 1,188.35 1,190.90 1,174.44 1,176.87 0.0M
2022-04-21 1,187.95 1,201.83 1,187.95 1,199.76 0.0M
2022-04-20 1,181.25 1,188.40 1,131.97 1,188.31 0.0M
2022-04-19 1,181.85 1,183.88 1,173.14 1,182.15 0.0M
2022-04-14 1,177.23 1,188.76 1,176.13 1,185.23 0.0M
2022-04-13 1,182.93 1,182.93 1,167.42 1,178.92 0.0M
2022-04-12 1,177.82 1,187.44 1,175.48 1,183.64 0.0M
2022-04-11 1,200.93 1,200.93 1,185.42 1,188.48 0.0M
2022-04-08 1,199.36 1,199.36 1,189.51 1,197.42 0.0M
2022-04-07 1,192.81 1,201.96 1,187.82 1,189.07 0.0M
2022-04-06 1,208.81 1,210.07 1,181.91 1,188.60 0.0M
2022-04-05 1,222.47 1,222.47 1,206.10 1,210.78 0.0M
2022-04-04 1,217.98 1,219.60 1,209.49 1,219.60 0.0M
2022-04-01 1,215.51 1,217.40 1,211.19 1,212.90 0.0M
2022-03-31 1,240.27 1,240.27 1,214.87 1,214.87 0.0M
2022-03-30 1,242.96 1,245.25 1,232.02 1,234.60 0.0M
2022-03-29 1,226.42 1,248.19 1,225.94 1,245.35 0.0M
2022-03-28 1,213.34 1,228.27 1,213.34 1,218.27 0.0M
2022-03-25 1,213.26 1,217.84 1,206.01 1,208.68 0.0M
2022-03-24 1,215.95 1,217.78 1,205.40 1,211.33 0.0M
2022-03-23 1,231.73 1,235.60 1,213.37 1,216.87 0.0M
2022-03-22 1,224.87 1,230.72 1,221.16 1,227.90 0.0M
2022-03-21 1,220.09 1,226.75 1,215.99 1,226.75 0.0M
2022-03-18 1,213.34 1,220.32 1,199.19 1,220.32 0.0M
2022-03-17 1,211.67 1,217.92 1,203.16 1,208.62 0.0M
2022-03-16 1,173.39 1,204.06 1,173.39 1,203.45 0.0M
2022-03-15 1,158.38 1,162.17 1,144.59 1,158.15 0.0M
2022-03-14 1,165.94 1,177.76 1,164.22 1,166.16 0.0M
2022-03-11 1,153.25 1,171.17 1,148.23 1,160.40 0.0M
2022-03-10 1,166.42 1,166.42 1,147.77 1,149.00 0.0M
2022-03-09 1,118.21 1,160.21 1,118.21 1,160.11 0.0M
2022-03-08 1,116.26 1,143.32 1,105.07 1,107.94 0.0M
2022-03-07 1,118.72 1,132.57 1,081.43 1,120.30 0.0M
2022-03-04 1,164.11 1,167.11 1,130.17 1,131.38 0.0M
2022-03-03 1,195.60 1,198.33 1,173.74 1,174.22 0.0M
2022-03-02 1,187.58 1,201.45 1,179.03 1,197.18 0.0M
2022-03-01 1,211.17 1,211.17 1,190.77 1,191.55 0.0M
2022-02-28 1,202.67 1,211.54 1,196.29 1,210.66 0.0M
2022-02-25 1,188.53 1,212.50 1,183.04 1,210.64 0.0M
2022-02-24 1,189.05 1,191.24 1,154.90 1,180.28 0.0M
2022-02-23 1,210.94 1,222.74 1,201.77 1,202.04 0.0M
2022-02-22 1,186.55 1,210.66 1,183.41 1,207.15 0.0M
2022-02-21 1,226.39 1,226.39 1,198.67 1,203.09 0.0M
2022-02-18 1,236.49 1,237.23 1,219.42 1,221.87 0.0M
2022-02-17 1,245.98 1,250.24 1,233.29 1,234.87 0.0M
2022-02-16 1,253.52 1,256.10 1,240.83 1,247.03 0.0M
2022-02-15 1,226.16 1,249.37 1,226.16 1,247.58 0.0M
2022-02-14 1,235.20 1,235.20 1,212.27 1,229.42 0.0M
2022-02-11 1,252.94 1,258.68 1,247.56 1,251.84 0.0M
2022-02-10 1,264.42 1,267.59 1,254.24 1,264.95 0.0M
2022-02-09 1,247.50 1,264.52 1,247.50 1,259.66 0.0M
2022-02-08 1,245.59 1,247.66 1,228.79 1,234.30 0.0M
2022-02-07 1,250.72 1,251.89 1,239.56 1,245.55 0.0M
2022-02-04 1,263.69 1,263.69 1,243.86 1,245.19 0.0M
2022-02-03 1,267.23 1,269.77 1,252.61 1,256.35 0.0M
2022-02-02 1,278.84 1,285.08 1,276.19 1,276.71 0.0M
2022-02-01 1,280.21 1,284.10 1,271.31 1,273.54 0.0M
2022-01-31 1,260.44 1,272.91 1,260.44 1,267.60 0.0M
2022-01-28 1,251.87 1,253.19 1,232.81 1,248.91 0.0M
2022-01-27 1,240.54 1,259.39 1,238.53 1,253.67 0.0M
2022-01-26 1,247.41 1,267.62 1,247.41 1,257.57 0.0M
2022-01-25 1,234.09 1,246.93 1,227.43 1,237.46 0.0M
2022-01-24 1,261.88 1,266.85 1,216.49 1,226.37 0.0M
2022-01-21 1,287.00 1,289.83 1,264.73 1,274.06 0.0M
2022-01-20 1,296.29 1,302.36 1,288.46 1,302.36 0.0M
2022-01-19 1,283.37 1,302.47 1,281.99 1,292.05 0.0M
2022-01-18 1,306.00 1,306.00 1,290.76 1,290.76 0.0M
2022-01-17 1,303.43 1,317.10 1,299.40 1,314.80 0.0M
2022-01-14 1,311.25 1,315.24 1,298.74 1,299.81 0.0M
2022-01-13 1,326.84 1,329.03 1,318.34 1,321.26 0.0M
2022-01-12 1,327.68 1,334.65 1,323.09 1,330.11 0.0M
2022-01-11 1,318.48 1,327.42 1,317.85 1,320.31 0.0M
2022-01-10 1,351.39 1,351.39 1,304.41 1,307.63 0.0M
2022-01-07 1,347.92 1,353.40 1,343.27 1,347.91 0.0M
2022-01-06 1,359.16 1,359.16 1,345.90 1,352.35 0.0M
2022-01-05 1,373.45 1,379.43 1,370.99 1,375.65 0.0M
2022-01-04 1,380.70 1,385.69 1,371.76 1,372.85 0.0M
2022-01-03 1,377.92 1,385.37 1,371.02 1,375.87 0.0M