FTSE EuroMid (FTEM)

SSIR
🏛️ Suiza →
16,390.68
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
2023-12-29 14,402.20 14,450.36 14,389.50 14,448.92 0.0M
2023-12-28 14,427.96 14,440.17 14,355.71 14,355.71 0.0M
2023-12-27 14,433.67 14,474.72 14,400.07 14,423.58 0.0M
2023-12-22 14,388.95 14,464.25 14,385.87 14,458.70 0.0M
2023-12-21 14,415.14 14,442.25 14,352.71 14,434.19 0.0M
2023-12-20 14,463.05 14,500.96 14,419.88 14,455.59 0.0M
2023-12-19 14,492.45 14,512.26 14,448.67 14,455.81 0.0M
2023-12-18 14,459.30 14,532.65 14,458.28 14,477.99 0.0M
2023-12-15 14,559.20 14,569.18 14,487.32 14,533.91 0.0M
2023-12-14 14,589.20 14,683.51 14,489.64 14,543.10 0.0M
2023-12-13 14,427.06 14,540.62 14,427.06 14,462.76 0.0M
2023-12-12 14,411.69 14,449.57 14,395.15 14,423.08 0.0M
2023-12-11 14,326.43 14,411.02 14,309.79 14,405.16 0.0M
2023-12-08 14,208.74 14,367.39 14,202.46 14,346.41 0.0M
2023-12-07 14,227.98 14,232.42 14,199.30 14,208.73 0.0M
2023-12-06 14,215.74 14,283.43 14,181.57 14,252.78 0.0M
2023-12-05 14,164.38 14,226.68 14,153.96 14,216.11 0.0M
2023-12-04 14,166.35 14,219.36 14,161.46 14,189.82 0.0M
2023-12-01 14,154.56 14,199.09 14,096.42 14,141.81 0.0M
2023-11-30 14,045.12 14,129.46 14,013.13 14,116.70 0.0M
2023-11-29 13,993.67 14,083.67 13,993.67 14,058.13 0.0M
2023-11-28 14,004.38 14,020.39 13,937.53 13,987.45 0.0M
2023-11-27 14,118.86 14,142.60 14,071.67 14,071.67 0.0M
2023-11-24 14,092.86 14,147.34 14,092.86 14,147.34 0.0M
2023-11-23 14,079.26 14,110.16 14,058.20 14,108.63 0.0M
2023-11-22 14,059.42 14,120.60 14,054.81 14,091.91 0.0M
2023-11-21 13,998.60 14,050.43 13,990.86 14,035.30 0.0M
2023-11-20 13,982.17 14,002.77 13,950.32 13,995.36 0.0M
2023-11-17 13,938.32 14,038.54 13,933.63 14,005.28 0.0M
2023-11-16 13,967.16 13,992.14 13,896.23 13,896.23 0.0M
2023-11-15 14,010.68 14,063.34 13,967.53 13,977.86 0.0M
2023-11-14 13,798.66 13,978.67 13,768.46 13,978.67 0.0M
2023-11-13 13,775.03 13,803.62 13,725.17 13,782.71 0.0M
2023-11-10 13,832.28 13,834.88 13,700.62 13,744.03 0.0M
2023-11-09 13,791.01 13,910.04 13,771.17 13,853.86 0.0M
2023-11-08 13,703.48 13,835.66 13,703.48 13,777.73 0.0M
2023-11-07 13,760.04 13,809.73 13,747.52 13,750.75 0.0M
2023-11-06 13,800.67 13,800.67 13,724.21 13,765.03 0.0M
2023-11-03 13,792.68 13,850.82 13,774.76 13,778.27 0.0M
2023-11-02 13,671.81 13,809.86 13,671.81 13,782.82 0.0M
2023-11-01 13,565.96 13,673.22 13,532.59 13,631.33 0.0M
2023-10-31 13,444.87 13,519.95 13,444.87 13,501.47 0.0M
2023-10-30 13,450.75 13,490.45 13,427.70 13,461.78 0.0M
2023-10-27 13,401.21 13,501.50 13,367.28 13,394.26 0.0M
2023-10-26 13,400.04 13,488.91 13,365.43 13,447.46 0.0M
2023-10-25 13,457.87 13,517.56 13,373.52 13,509.02 0.0M
2023-10-24 13,441.73 13,499.31 13,374.72 13,488.49 0.0M
2023-10-23 13,468.56 13,472.07 13,338.23 13,436.74 0.0M
2023-10-20 13,477.94 13,538.87 13,453.96 13,453.96 0.0M
2023-10-19 13,753.98 13,753.98 13,565.85 13,585.70 0.0M
2023-10-18 13,973.27 13,990.29 13,838.04 13,852.46 0.0M
2023-10-17 14,088.74 14,114.60 13,977.62 14,034.77 0.0M
2023-10-16 14,137.76 14,146.17 14,067.51 14,115.22 0.0M
2023-10-13 14,210.52 14,237.81 14,107.16 14,119.70 0.0M
2023-10-12 14,342.14 14,358.58 14,234.95 14,234.95 0.0M
2023-10-11 14,199.43 14,329.06 14,196.51 14,311.33 0.0M
2023-10-10 14,120.11 14,249.87 14,109.36 14,243.39 0.0M
2023-10-09 14,006.33 14,091.51 13,954.13 14,013.63 0.0M
2023-10-06 14,017.52 14,057.15 13,906.23 14,042.47 0.0M
2023-10-05 14,013.78 14,069.20 13,970.05 13,999.65 0.0M
2023-10-04 13,971.21 14,062.32 13,944.37 13,965.97 0.0M
2023-10-03 14,101.71 14,137.24 13,965.83 13,989.67 0.0M
2023-10-02 14,259.90 14,279.70 14,070.46 14,120.56 0.0M
2023-09-29 14,224.29 14,344.74 14,224.29 14,247.88 0.0M
2023-09-28 14,141.10 14,166.89 14,047.74 14,166.89 0.0M
2023-09-27 14,259.17 14,299.77 14,117.03 14,133.15 0.0M
2023-09-26 14,269.03 14,305.19 14,194.63 14,228.55 0.0M
2023-09-25 14,304.44 14,396.80 14,272.77 14,327.77 0.0M
2023-09-22 14,354.52 14,386.56 14,311.60 14,340.88 0.0M
2023-09-21 14,465.18 14,585.64 14,426.16 14,436.79 0.0M
2023-09-20 14,450.03 14,540.66 14,436.02 14,523.18 0.0M
2023-09-19 14,369.31 14,462.02 14,352.61 14,392.83 0.0M
2023-09-18 14,539.28 14,539.28 14,409.06 14,428.69 0.0M
2023-09-15 14,545.14 14,610.94 14,543.59 14,553.50 0.0M
2023-09-14 14,311.77 14,448.86 14,297.81 14,443.88 0.0M
2023-09-13 14,291.07 14,334.20 14,216.12 14,311.01 0.0M
2023-09-12 14,363.55 14,416.90 14,335.40 14,335.40 0.0M
2023-09-11 14,354.60 14,401.58 14,294.67 14,339.16 0.0M
2023-09-08 14,352.00 14,369.05 14,264.95 14,308.96 0.0M
2023-09-07 14,265.95 14,377.87 14,262.51 14,370.88 0.0M
2023-09-06 14,280.01 14,331.42 14,224.64 14,304.20 0.0M
2023-09-05 14,389.37 14,413.13 14,338.85 14,339.30 0.0M
2023-09-04 14,506.24 14,556.91 14,444.98 14,453.56 0.0M
2023-09-01 14,510.06 14,544.11 14,471.12 14,474.35 0.0M
2023-08-31 14,529.28 14,596.79 14,518.28 14,541.41 0.0M
2023-08-30 14,513.32 14,537.45 14,463.72 14,491.90 0.0M
2023-08-29 14,464.79 14,513.86 14,419.71 14,513.86 0.0M
2023-08-28 14,419.84 14,445.30 14,401.23 14,416.50 0.0M
2023-08-25 14,315.03 14,383.66 14,293.88 14,322.08 0.0M
2023-08-24 14,419.06 14,437.65 14,329.53 14,340.67 0.0M
2023-08-23 14,283.19 14,383.90 14,283.19 14,334.34 0.0M
2023-08-22 14,235.87 14,306.63 14,225.51 14,225.51 0.0M
2023-08-21 14,189.85 14,288.54 14,188.04 14,188.04 0.0M
2023-08-18 14,203.55 14,203.55 14,070.51 14,181.52 0.0M
2023-08-17 14,306.34 14,322.67 14,227.15 14,233.96 0.0M
2023-08-16 14,356.63 14,418.60 14,354.08 14,377.34 0.0M
2023-08-15 14,506.03 14,510.78 14,344.03 14,374.50 0.0M
2023-08-14 14,498.51 14,551.14 14,481.84 14,532.68 0.0M
2023-08-11 14,577.50 14,610.15 14,472.72 14,501.98 0.0M
2023-08-10 14,554.87 14,650.46 14,554.87 14,604.11 0.0M
2023-08-09 14,554.02 14,589.40 14,508.15 14,508.15 0.0M
2023-08-08 14,511.32 14,566.23 14,467.62 14,477.17 0.0M
2023-08-07 14,521.05 14,562.46 14,485.63 14,544.69 0.0M
2023-08-04 14,516.05 14,538.89 14,426.78 14,535.56 0.0M
2023-08-03 14,586.54 14,591.37 14,491.31 14,514.63 0.0M
2023-08-02 14,618.42 14,712.92 14,584.97 14,667.36 0.0M
2023-07-31 14,805.08 14,850.82 14,802.39 14,802.39 0.0M
2023-07-28 14,813.23 14,864.32 14,800.21 14,818.60 0.0M
2023-07-27 14,695.70 14,911.82 14,695.70 14,878.27 0.0M
2023-07-26 14,680.12 14,687.69 14,545.33 14,633.28 0.0M
2023-07-25 14,638.01 14,706.47 14,601.47 14,690.64 0.0M
2023-07-24 14,640.43 14,688.96 14,599.64 14,617.49 0.0M
2023-07-21 14,661.94 14,676.64 14,599.78 14,641.32 0.0M
2023-07-20 14,530.61 14,649.08 14,521.37 14,635.85 0.0M
2023-07-19 14,600.55 14,624.53 14,576.62 14,576.62 0.0M
2023-07-18 14,434.01 14,573.51 14,430.87 14,559.21 0.0M
2023-07-17 14,561.46 14,561.46 14,417.84 14,417.84 0.0M
2023-07-14 14,486.68 14,577.94 14,486.68 14,576.97 0.0M
2023-07-13 14,447.18 14,534.25 14,447.18 14,475.63 0.0M
2023-07-12 14,378.66 14,466.86 14,352.07 14,450.69 0.0M
2023-07-11 14,317.99 14,372.65 14,296.78 14,364.60 0.0M
2023-07-10 14,248.29 14,346.32 14,238.13 14,311.96 0.0M
2023-07-07 14,324.93 14,383.36 14,252.30 14,257.62 0.0M
2023-07-06 14,510.68 14,520.80 14,339.18 14,361.22 0.0M
2023-07-05 14,616.44 14,645.99 14,581.95 14,617.80 0.0M
2023-07-04 14,680.57 14,712.35 14,652.65 14,668.39 0.0M
2023-07-03 14,754.36 14,790.67 14,660.92 14,662.58 0.0M
2023-06-30 14,625.28 14,764.54 14,625.28 14,737.35 0.0M
2023-06-29 14,610.58 14,630.16 14,573.42 14,587.81 0.0M
2023-06-28 14,645.22 14,645.22 14,575.76 14,605.33 0.0M
2023-06-27 14,574.13 14,588.94 14,500.90 14,536.23 0.0M
2023-06-26 14,611.20 14,611.20 14,533.33 14,534.22 0.0M
2023-06-23 14,570.49 14,679.05 14,570.49 14,629.96 0.0M
2023-06-22 14,496.47 14,590.11 14,453.31 14,590.11 0.0M
2023-06-21 14,622.36 14,671.16 14,578.73 14,582.88 0.0M
2023-06-20 14,707.22 14,762.33 14,641.73 14,641.73 0.0M
2023-06-19 14,839.61 14,839.61 14,739.98 14,756.99 0.0M
2023-06-16 14,806.08 14,962.94 14,797.60 14,880.89 0.0M
2023-06-15 14,754.83 14,797.96 14,729.84 14,793.90 0.0M
2023-06-14 14,814.92 14,861.41 14,749.23 14,767.51 0.0M
2023-06-13 14,842.07 14,849.53 14,765.39 14,824.34 0.0M
2023-06-12 14,802.90 14,824.58 14,764.52 14,794.23 0.0M
2023-06-09 14,771.79 14,771.79 14,692.46 14,706.11 0.0M
2023-06-08 14,812.35 14,831.74 14,749.22 14,759.16 0.0M
2023-06-07 14,886.38 14,911.78 14,815.14 14,815.14 0.0M
2023-06-06 14,891.60 14,976.28 14,865.29 14,957.79 0.0M
2023-06-05 14,965.78 14,992.14 14,888.80 14,891.85 0.0M
2023-06-02 14,803.70 14,949.55 14,803.70 14,949.55 0.0M
2023-06-01 14,731.44 14,783.77 14,697.82 14,756.17 0.0M
2023-05-31 14,679.47 14,820.92 14,653.13 14,665.13 0.0M
2023-05-30 14,901.66 14,921.64 14,751.75 14,751.75 0.0M
2023-05-26 14,824.00 14,970.11 14,786.74 14,940.19 0.0M
2023-05-25 14,824.78 14,832.89 14,764.73 14,783.20 0.0M
2023-05-24 14,914.29 14,927.58 14,811.60 14,842.25 0.0M
2023-05-23 15,027.40 15,089.09 14,991.08 14,991.08 0.0M
2023-05-22 15,105.37 15,140.94 15,072.73 15,100.19 0.0M
2023-05-19 15,025.79 15,171.61 15,015.70 15,126.48 0.0M
2023-05-17 14,994.60 15,017.21 14,944.11 14,949.14 0.0M
2023-05-16 15,096.51 15,120.16 15,037.49 15,059.64 0.0M
2023-05-15 15,168.13 15,185.85 15,122.94 15,141.12 0.0M
2023-05-12 15,143.45 15,164.44 15,090.96 15,119.39 0.0M
2023-05-11 15,052.84 15,100.81 14,993.28 15,074.24 0.0M
2023-05-10 15,074.26 15,092.18 14,951.73 14,988.71 0.0M
2023-05-09 15,146.36 15,146.36 15,039.16 15,111.66 0.0M
2023-05-08 15,101.92 15,171.26 15,094.41 15,163.78 0.0M
2023-05-05 15,027.82 15,118.99 14,982.16 15,118.99 0.0M
2023-05-04 14,978.70 15,021.62 14,941.05 14,978.47 0.0M
2023-05-03 14,984.75 15,045.88 14,956.39 15,042.59 0.0M
2023-05-02 14,975.60 15,032.07 14,912.14 14,923.76 0.0M
2023-04-28 14,893.60 14,948.24 14,871.44 14,947.12 0.0M
2023-04-27 14,865.22 14,902.68 14,813.70 14,843.54 0.0M
2023-04-26 14,919.64 14,938.56 14,825.27 14,859.90 0.0M
2023-04-25 15,010.65 15,079.42 15,004.05 15,026.52 0.0M
2023-04-24 14,962.25 15,026.25 14,962.25 15,006.14 0.0M
2023-04-21 14,839.63 14,924.14 14,797.71 14,924.14 0.0M
2023-04-20 14,754.30 14,824.43 14,745.06 14,822.38 0.0M
2023-04-19 14,756.81 14,801.12 14,745.18 14,791.60 0.0M
2023-04-18 14,754.16 14,814.30 14,739.36 14,784.08 0.0M
2023-04-17 14,739.22 14,754.47 14,707.18 14,721.34 0.0M
2023-04-14 14,644.49 14,765.57 14,644.49 14,736.03 0.0M
2023-04-13 14,595.39 14,649.58 14,566.94 14,609.69 0.0M
2023-04-12 14,601.86 14,688.14 14,582.44 14,593.51 0.0M
2023-04-11 14,607.61 14,615.23 14,529.49 14,582.25 0.0M
2023-04-06 14,435.28 14,533.02 14,435.28 14,526.46 0.0M
2023-04-05 14,355.06 14,409.92 14,326.57 14,396.08 0.0M
2023-04-04 14,436.91 14,443.41 14,364.87 14,371.22 0.0M
2023-04-03 14,422.98 14,426.77 14,347.10 14,401.84 0.0M
2023-03-31 14,340.39 14,432.49 14,335.33 14,426.38 0.0M
2023-03-30 14,306.85 14,344.86 14,274.28 14,322.20 0.0M
2023-03-29 14,125.23 14,232.40 14,116.53 14,219.76 0.0M
2023-03-28 14,072.16 14,085.35 14,022.74 14,057.42 0.0M
2023-03-27 14,018.02 14,053.34 13,943.21 14,001.02 0.0M
2023-03-24 13,869.87 13,877.39 13,751.10 13,823.43 0.0M
2023-03-23 13,922.58 13,962.38 13,860.78 13,953.82 0.0M
2023-03-22 13,994.40 14,076.79 13,975.36 14,005.90 0.0M
2023-03-21 13,946.85 14,031.35 13,946.85 13,999.91 0.0M
2023-03-20 13,736.33 13,889.23 13,544.35 13,838.17 0.0M
2023-03-17 13,979.39 14,003.39 13,727.39 13,790.60 0.0M
2023-03-16 13,758.82 13,907.61 13,672.01 13,907.61 0.0M
2023-03-15 13,833.29 13,833.29 13,505.11 13,583.31 0.0M
2023-03-14 13,717.82 13,846.39 13,680.23 13,836.76 0.0M
2023-03-13 13,825.41 13,845.36 13,587.05 13,717.53 0.0M
2023-03-10 13,994.36 14,000.79 13,828.59 13,874.40 0.0M
2023-03-09 14,112.42 14,113.27 14,038.77 14,097.11 0.0M
2023-03-08 14,076.48 14,115.44 14,054.49 14,100.87 0.0M
2023-03-07 14,217.45 14,289.36 14,141.76 14,141.76 0.0M
2023-03-06 14,295.08 14,322.20 14,239.86 14,248.77 0.0M
2023-03-03 14,313.28 14,317.69 14,252.63 14,317.69 0.0M
2023-03-02 14,073.30 14,278.04 14,064.63 14,275.77 0.0M
2023-03-01 14,189.64 14,252.20 14,132.37 14,147.87 0.0M
2023-02-28 14,274.85 14,321.89 14,185.71 14,185.71 0.0M
2023-02-27 14,315.93 14,386.48 14,310.86 14,332.05 0.0M
2023-02-24 14,404.18 14,421.82 14,220.43 14,267.60 0.0M
2023-02-23 14,427.12 14,427.12 14,343.81 14,343.81 0.0M
2023-02-22 14,349.17 14,430.92 14,270.17 14,401.63 0.0M
2023-02-21 14,355.91 14,384.77 14,252.54 14,384.77 0.0M
2023-02-20 14,404.65 14,415.65 14,356.77 14,380.25 0.0M
2023-02-17 14,228.19 14,394.49 14,196.75 14,371.01 0.0M
2023-02-16 14,433.71 14,456.86 14,253.22 14,303.51 0.0M
2023-02-15 14,308.13 14,415.22 14,308.13 14,396.88 0.0M
2023-02-14 14,350.71 14,437.44 14,340.00 14,357.61 0.0M
2023-02-13 14,236.15 14,324.96 14,236.15 14,324.32 0.0M
2023-02-10 14,258.56 14,282.37 14,113.16 14,218.39 0.0M
2023-02-09 14,455.09 14,484.98 14,346.27 14,346.27 0.0M
2023-02-08 14,505.01 14,505.01 14,400.20 14,402.10 0.0M
2023-02-07 14,454.10 14,454.10 14,339.50 14,363.64 0.0M
2023-02-06 14,470.18 14,477.61 14,368.40 14,435.73 0.0M
2023-02-03 14,343.50 14,530.10 14,343.50 14,528.24 0.0M
2023-02-02 14,337.54 14,418.74 14,296.23 14,348.73 0.0M
2023-02-01 14,384.70 14,394.72 14,278.82 14,301.64 0.0M
2023-01-31 14,440.78 14,441.57 14,320.06 14,370.37 0.0M
2023-01-30 14,383.25 14,499.10 14,372.85 14,480.69 0.0M
2023-01-27 14,426.93 14,462.38 14,391.41 14,432.65 0.0M
2023-01-26 14,525.74 14,549.52 14,413.69 14,413.69 0.0M
2023-01-25 14,501.58 14,513.65 14,421.40 14,503.48 0.0M
2023-01-24 14,559.94 14,559.94 14,488.58 14,529.38 0.0M
2023-01-23 14,418.38 14,529.64 14,388.11 14,529.64 0.0M
2023-01-20 14,372.03 14,407.52 14,357.59 14,381.46 0.0M
2023-01-19 14,405.76 14,470.87 14,328.32 14,328.32 0.0M
2023-01-18 14,506.80 14,545.04 14,460.02 14,471.19 0.0M
2023-01-17 14,537.12 14,575.77 14,482.85 14,518.83 0.0M
2023-01-16 14,415.47 14,555.63 14,394.91 14,555.63 0.0M
2023-01-13 14,396.07 14,432.72 14,322.80 14,372.20 0.0M
2023-01-12 14,360.28 14,394.82 14,310.57 14,359.37 0.0M
2023-01-11 14,200.89 14,370.02 14,156.89 14,302.01 0.0M
2023-01-10 14,158.35 14,206.10 14,126.14 14,189.72 0.0M
2023-01-09 14,199.77 14,280.19 14,179.37 14,259.24 0.0M
2023-01-06 14,075.92 14,157.29 14,041.37 14,157.29 0.0M
2023-01-05 14,083.50 14,111.40 14,041.88 14,054.84 0.0M
2023-01-04 13,974.60 14,135.87 13,974.60 14,135.87 0.0M
2023-01-03 13,774.18 13,954.96 13,742.62 13,927.97 0.0M