Swiss Market Expanded Price (SMIEXP)

SMIEXP
🏛️ Suiza →
1,645.14
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 1,539.25 1,545.21 1,537.72 1,544.39 0.0M
2023-12-28 1,543.17 1,543.80 1,533.95 1,533.95 0.0M
2023-12-27 1,544.25 1,547.93 1,538.82 1,541.60 0.0M
2023-12-22 1,539.14 1,547.15 1,538.19 1,546.18 0.0M
2023-12-21 1,542.03 1,545.07 1,534.57 1,543.80 0.0M
2023-12-20 1,548.07 1,552.26 1,541.88 1,545.82 0.0M
2023-12-19 1,550.49 1,553.41 1,545.45 1,546.34 0.0M
2023-12-18 1,547.13 1,555.07 1,546.35 1,548.90 0.0M
2023-12-15 1,558.21 1,559.26 1,549.44 1,554.72 0.0M
2023-12-14 1,563.82 1,572.43 1,549.94 1,556.36 0.0M
2023-12-13 1,545.44 1,558.34 1,545.40 1,549.56 0.0M
2023-12-12 1,542.09 1,547.87 1,541.22 1,545.07 0.0M
2023-12-11 1,534.58 1,543.60 1,531.94 1,542.65 0.0M
2023-12-08 1,522.15 1,538.57 1,520.54 1,536.14 0.0M
2023-12-07 1,524.86 1,525.01 1,520.16 1,521.23 0.0M
2023-12-06 1,523.28 1,529.82 1,517.47 1,526.12 0.0M
2023-12-05 1,516.30 1,523.33 1,514.24 1,521.50 0.0M
2023-12-04 1,515.52 1,521.69 1,515.00 1,519.30 0.0M
2023-12-01 1,513.03 1,518.99 1,507.31 1,512.70 0.0M
2023-11-30 1,501.29 1,510.97 1,497.61 1,509.19 0.0M
2023-11-29 1,496.50 1,506.17 1,496.28 1,502.52 0.0M
2023-11-28 1,498.92 1,500.30 1,490.47 1,495.90 0.0M
2023-11-27 1,510.49 1,512.85 1,505.20 1,505.20 0.0M
2023-11-24 1,508.12 1,513.29 1,507.58 1,513.29 0.0M
2023-11-23 1,505.90 1,509.65 1,503.73 1,509.43 0.0M
2023-11-22 1,504.75 1,511.06 1,502.88 1,507.34 0.0M
2023-11-21 1,496.48 1,503.03 1,495.24 1,501.32 0.0M
2023-11-20 1,494.78 1,496.90 1,490.79 1,495.88 0.0M
2023-11-17 1,490.21 1,501.20 1,489.43 1,497.20 0.0M
2023-11-16 1,493.21 1,496.08 1,485.18 1,485.20 0.0M
2023-11-15 1,496.92 1,503.35 1,492.99 1,494.12 0.0M
2023-11-14 1,477.02 1,494.74 1,473.21 1,494.64 0.0M
2023-11-13 1,473.24 1,477.15 1,468.23 1,474.88 0.0M
2023-11-10 1,480.53 1,481.33 1,465.43 1,470.49 0.0M
2023-11-09 1,476.18 1,488.68 1,473.53 1,482.71 0.0M
2023-11-08 1,467.43 1,481.10 1,465.98 1,474.64 0.0M
2023-11-07 1,472.42 1,478.49 1,471.08 1,471.67 0.0M
2023-11-06 1,477.11 1,477.11 1,468.10 1,473.10 0.0M
2023-11-03 1,476.61 1,482.49 1,473.68 1,474.05 0.0M
2023-11-02 1,464.28 1,478.54 1,463.88 1,475.53 0.0M
2023-11-01 1,452.39 1,464.26 1,448.56 1,459.60 0.0M
2023-10-31 1,440.79 1,447.53 1,438.84 1,444.74 0.0M
2023-10-30 1,441.09 1,445.45 1,437.60 1,441.65 0.0M
2023-10-27 1,434.63 1,446.50 1,431.39 1,434.37 0.0M
2023-10-26 1,436.15 1,445.04 1,429.87 1,440.37 0.0M
2023-10-25 1,441.30 1,448.00 1,431.65 1,446.94 0.0M
2023-10-24 1,438.97 1,445.07 1,430.76 1,443.81 0.0M
2023-10-23 1,441.45 1,442.86 1,426.94 1,438.43 0.0M
2023-10-20 1,444.83 1,449.55 1,439.58 1,440.20 0.0M
2023-10-19 1,472.91 1,473.44 1,451.48 1,454.12 0.0M
2023-10-18 1,498.08 1,499.26 1,481.91 1,484.16 0.0M
2023-10-17 1,509.45 1,512.41 1,497.00 1,503.65 0.0M
2023-10-16 1,515.13 1,516.25 1,506.67 1,512.38 0.0M
2023-10-13 1,521.78 1,525.84 1,511.36 1,512.94 0.0M
2023-10-12 1,537.02 1,538.46 1,524.65 1,524.65 0.0M
2023-10-11 1,521.68 1,535.62 1,520.33 1,533.21 0.0M
2023-10-10 1,512.75 1,527.08 1,511.51 1,526.12 0.0M
2023-10-09 1,499.00 1,509.23 1,493.54 1,501.17 0.0M
2023-10-06 1,502.12 1,505.20 1,488.01 1,503.36 0.0M
2023-10-05 1,500.79 1,506.75 1,495.36 1,499.17 0.0M
2023-10-04 1,495.59 1,506.57 1,492.23 1,495.37 0.0M
2023-10-03 1,508.29 1,513.36 1,494.62 1,497.32 0.0M
2023-10-02 1,526.38 1,528.49 1,504.95 1,510.70 0.0M
2023-09-29 1,521.93 1,535.40 1,521.58 1,524.50 0.0M
2023-09-28 1,514.51 1,516.30 1,502.81 1,516.30 0.0M
2023-09-27 1,526.95 1,532.71 1,511.42 1,513.25 0.0M
2023-09-26 1,527.50 1,532.26 1,519.68 1,523.96 0.0M
2023-09-25 1,531.78 1,541.94 1,527.90 1,534.17 0.0M
2023-09-22 1,537.12 1,540.98 1,531.42 1,535.31 0.0M
2023-09-21 1,547.98 1,562.52 1,544.42 1,545.83 0.0M
2023-09-20 1,548.22 1,556.89 1,545.20 1,554.83 0.0M
2023-09-19 1,539.44 1,550.02 1,537.76 1,542.44 0.0M
2023-09-18 1,557.94 1,558.99 1,543.64 1,546.15 0.0M
2023-09-15 1,558.29 1,566.57 1,558.28 1,559.89 0.0M
2023-09-14 1,532.79 1,548.28 1,531.24 1,547.59 0.0M
2023-09-13 1,530.39 1,535.81 1,522.18 1,532.83 0.0M
2023-09-12 1,538.72 1,544.77 1,535.20 1,535.20 0.0M
2023-09-11 1,537.15 1,542.16 1,529.89 1,535.20 0.0M
2023-09-08 1,536.48 1,539.11 1,526.74 1,531.81 0.0M
2023-09-07 1,525.60 1,538.94 1,525.60 1,538.43 0.0M
2023-09-06 1,527.69 1,533.81 1,521.21 1,530.51 0.0M
2023-09-05 1,540.90 1,542.93 1,533.71 1,534.41 0.0M
2023-09-04 1,552.94 1,559.32 1,546.47 1,547.51 0.0M
2023-09-01 1,553.29 1,558.16 1,549.50 1,550.11 0.0M
2023-08-31 1,557.19 1,563.92 1,554.65 1,557.24 0.0M
2023-08-30 1,555.32 1,557.87 1,549.24 1,552.65 0.0M
2023-08-29 1,549.06 1,554.87 1,544.57 1,554.87 0.0M
2023-08-28 1,543.71 1,547.71 1,542.62 1,544.31 0.0M
2023-08-25 1,532.85 1,540.65 1,530.19 1,533.71 0.0M
2023-08-24 1,543.05 1,547.01 1,534.41 1,535.73 0.0M
2023-08-23 1,529.25 1,540.84 1,528.81 1,534.83 0.0M
2023-08-22 1,524.06 1,532.01 1,522.45 1,522.45 0.0M
2023-08-21 1,518.42 1,529.90 1,518.34 1,518.93 0.0M
2023-08-18 1,520.26 1,521.12 1,505.46 1,517.93 0.0M
2023-08-17 1,531.87 1,533.24 1,522.48 1,523.37 0.0M
2023-08-16 1,535.84 1,543.71 1,535.84 1,539.10 0.0M
2023-08-15 1,552.46 1,553.77 1,534.69 1,538.17 0.0M
2023-08-14 1,552.61 1,558.11 1,550.15 1,555.84 0.0M
2023-08-11 1,560.84 1,564.49 1,548.78 1,552.40 0.0M
2023-08-10 1,558.33 1,568.80 1,557.66 1,563.32 0.0M
2023-08-09 1,557.24 1,561.90 1,552.80 1,552.80 0.0M
2023-08-08 1,551.61 1,559.56 1,547.72 1,549.40 0.0M
2023-08-07 1,553.40 1,558.59 1,549.71 1,556.51 0.0M
2023-08-04 1,552.39 1,555.75 1,542.82 1,555.29 0.0M
2023-08-03 1,562.38 1,562.41 1,550.26 1,553.50 0.0M
2023-08-02 1,563.99 1,575.34 1,560.29 1,570.29 0.0M
2023-07-31 1,585.50 1,590.75 1,584.71 1,584.91 0.0M
2023-07-28 1,586.19 1,592.42 1,584.49 1,586.84 0.0M
2023-07-27 1,572.93 1,597.36 1,572.56 1,593.52 0.0M
2023-07-26 1,571.48 1,573.76 1,556.54 1,566.48 0.0M
2023-07-25 1,568.07 1,575.23 1,563.41 1,572.84 0.0M
2023-07-24 1,567.87 1,573.53 1,563.08 1,565.29 0.0M
2023-07-21 1,570.75 1,572.70 1,562.86 1,567.96 0.0M
2023-07-20 1,555.87 1,568.80 1,553.85 1,567.02 0.0M
2023-07-19 1,561.28 1,565.39 1,559.61 1,559.61 0.0M
2023-07-18 1,543.48 1,559.63 1,542.84 1,557.58 0.0M
2023-07-17 1,559.12 1,559.50 1,541.76 1,541.79 0.0M
2023-07-14 1,548.72 1,559.61 1,548.72 1,559.17 0.0M
2023-07-13 1,546.27 1,554.94 1,545.58 1,548.01 0.0M
2023-07-12 1,538.40 1,548.58 1,535.52 1,545.90 0.0M
2023-07-11 1,532.64 1,538.49 1,529.46 1,537.03 0.0M
2023-07-10 1,524.14 1,535.62 1,523.21 1,531.51 0.0M
2023-07-07 1,534.22 1,540.48 1,522.84 1,525.29 0.0M
2023-07-06 1,555.10 1,556.24 1,535.59 1,538.22 0.0M
2023-07-05 1,566.86 1,569.64 1,562.08 1,566.39 0.0M
2023-07-04 1,572.92 1,576.59 1,569.40 1,571.29 0.0M
2023-07-03 1,580.33 1,585.73 1,570.81 1,570.91 0.0M
2023-06-30 1,567.52 1,582.64 1,567.33 1,579.15 0.0M
2023-06-29 1,566.66 1,568.18 1,561.59 1,563.29 0.0M
2023-06-28 1,570.37 1,571.49 1,562.45 1,565.40 0.0M
2023-06-27 1,562.43 1,564.50 1,554.23 1,558.43 0.0M
2023-06-26 1,566.66 1,566.66 1,557.45 1,558.06 0.0M
2023-06-23 1,562.11 1,574.18 1,561.78 1,568.54 0.0M
2023-06-22 1,552.41 1,563.45 1,548.09 1,563.45 0.0M
2023-06-21 1,566.06 1,572.04 1,561.52 1,562.27 0.0M
2023-06-20 1,575.10 1,581.51 1,568.51 1,568.51 0.0M
2023-06-19 1,589.12 1,589.33 1,578.42 1,580.52 0.0M
2023-06-16 1,583.93 1,602.33 1,583.32 1,592.86 0.0M
2023-06-15 1,579.11 1,583.74 1,575.96 1,582.97 0.0M
2023-06-14 1,585.09 1,590.79 1,577.86 1,579.93 0.0M
2023-06-13 1,588.78 1,589.85 1,579.47 1,586.54 0.0M
2023-06-12 1,586.34 1,587.92 1,581.25 1,583.31 0.0M
2023-06-09 1,582.81 1,583.17 1,573.55 1,575.11 0.0M
2023-06-08 1,586.30 1,589.68 1,579.69 1,581.34 0.0M
2023-06-07 1,596.68 1,598.72 1,587.34 1,587.48 0.0M
2023-06-06 1,596.91 1,606.21 1,592.87 1,603.58 0.0M
2023-06-05 1,605.03 1,606.91 1,595.56 1,595.84 0.0M
2023-06-02 1,586.07 1,602.03 1,585.55 1,601.85 0.0M
2023-06-01 1,578.29 1,584.55 1,574.53 1,581.12 0.0M
2023-05-31 1,574.17 1,588.70 1,568.47 1,570.91 0.0M
2023-05-30 1,597.38 1,599.92 1,580.55 1,580.55 0.0M
2023-05-26 1,589.34 1,605.55 1,585.21 1,601.83 0.0M
2023-05-25 1,590.77 1,591.83 1,583.58 1,585.93 0.0M
2023-05-24 1,599.91 1,601.75 1,588.47 1,592.69 0.0M
2023-05-23 1,611.45 1,618.54 1,607.80 1,607.80 0.0M
2023-05-22 1,620.61 1,624.51 1,616.79 1,619.51 0.0M
2023-05-19 1,612.25 1,627.50 1,610.62 1,622.50 0.0M
2023-05-17 1,609.63 1,611.71 1,602.78 1,603.54 0.0M
2023-05-16 1,619.99 1,622.32 1,612.88 1,615.74 0.0M
2023-05-15 1,627.35 1,629.90 1,622.56 1,624.41 0.0M
2023-05-12 1,624.93 1,627.79 1,619.28 1,622.42 0.0M
2023-05-11 1,614.60 1,620.55 1,608.53 1,617.82 0.0M
2023-05-10 1,619.12 1,621.07 1,604.24 1,608.59 0.0M
2023-05-09 1,625.75 1,626.15 1,614.21 1,622.45 0.0M
2023-05-08 1,622.89 1,630.64 1,622.05 1,629.31 0.0M
2023-05-05 1,615.27 1,624.62 1,609.81 1,624.62 0.0M
2023-05-04 1,609.79 1,614.97 1,605.56 1,610.20 0.0M
2023-05-03 1,610.30 1,617.73 1,606.79 1,617.18 0.0M
2023-05-02 1,610.55 1,617.35 1,603.77 1,605.11 0.0M
2023-04-28 1,602.35 1,608.31 1,599.59 1,607.79 0.0M
2023-04-27 1,598.28 1,603.79 1,593.41 1,596.77 0.0M
2023-04-26 1,606.33 1,608.50 1,594.82 1,598.61 0.0M
2023-04-25 1,615.37 1,623.57 1,614.06 1,617.43 0.0M
2023-04-24 1,609.38 1,616.60 1,609.30 1,614.42 0.0M
2023-04-21 1,605.28 1,614.61 1,600.43 1,614.61 0.0M
2023-04-20 1,595.76 1,604.18 1,594.86 1,603.85 0.0M
2023-04-19 1,595.89 1,601.69 1,594.93 1,600.34 0.0M
2023-04-18 1,595.10 1,602.88 1,593.59 1,599.32 0.0M
2023-04-17 1,594.39 1,596.49 1,590.90 1,592.73 0.0M
2023-04-14 1,586.05 1,598.64 1,585.01 1,595.08 0.0M
2023-04-13 1,581.33 1,588.52 1,578.55 1,583.12 0.0M
2023-04-12 1,583.06 1,592.28 1,579.82 1,581.65 0.0M
2023-04-11 1,588.82 1,590.99 1,580.20 1,585.96 0.0M
2023-04-06 1,570.18 1,581.97 1,570.18 1,580.96 0.0M
2023-04-05 1,559.36 1,567.89 1,556.96 1,566.13 0.0M
2023-04-04 1,568.43 1,569.77 1,560.56 1,561.77 0.0M
2023-04-03 1,567.83 1,568.40 1,559.07 1,565.26 0.0M
2023-03-31 1,558.77 1,568.73 1,558.35 1,567.71 0.0M
2023-03-30 1,555.14 1,559.71 1,551.37 1,556.74 0.0M
2023-03-29 1,537.59 1,550.44 1,536.64 1,548.32 0.0M
2023-03-28 1,530.59 1,533.50 1,526.29 1,530.24 0.0M
2023-03-27 1,525.46 1,529.88 1,516.99 1,523.89 0.0M
2023-03-24 1,511.02 1,511.95 1,497.00 1,505.72 0.0M
2023-03-23 1,517.57 1,520.52 1,509.41 1,519.41 0.0M
2023-03-22 1,524.92 1,534.26 1,522.23 1,526.15 0.0M
2023-03-21 1,520.24 1,529.12 1,519.23 1,525.28 0.0M
2023-03-20 1,495.24 1,513.36 1,473.02 1,507.43 0.0M
2023-03-17 1,524.65 1,526.21 1,495.10 1,502.05 0.0M
2023-03-16 1,499.56 1,515.38 1,488.47 1,515.38 0.0M
2023-03-15 1,513.18 1,513.62 1,476.81 1,486.29 0.0M
2023-03-14 1,501.83 1,514.81 1,495.78 1,513.25 0.0M
2023-03-13 1,513.07 1,513.72 1,485.61 1,500.10 0.0M
2023-03-10 1,528.44 1,531.87 1,510.99 1,516.51 0.0M
2023-03-09 1,542.85 1,544.02 1,534.87 1,541.24 0.0M
2023-03-08 1,547.70 1,551.72 1,544.55 1,549.57 0.0M
2023-03-07 1,562.65 1,570.99 1,554.16 1,554.16 0.0M
2023-03-06 1,570.59 1,574.49 1,564.90 1,565.88 0.0M
2023-03-03 1,573.27 1,573.67 1,566.11 1,573.59 0.0M
2023-03-02 1,546.24 1,570.14 1,544.99 1,569.36 0.0M
2023-03-01 1,558.34 1,566.05 1,552.11 1,553.92 0.0M
2023-02-28 1,569.68 1,574.35 1,558.32 1,558.32 0.0M
2023-02-27 1,573.75 1,582.28 1,573.75 1,575.41 0.0M
2023-02-24 1,584.85 1,587.42 1,563.36 1,569.21 0.0M
2023-02-23 1,588.18 1,588.61 1,578.23 1,578.23 0.0M
2023-02-22 1,580.27 1,589.60 1,570.43 1,585.49 0.0M
2023-02-21 1,579.37 1,583.40 1,566.55 1,582.58 0.0M
2023-02-20 1,584.75 1,585.67 1,579.06 1,581.84 0.0M
2023-02-17 1,565.41 1,583.42 1,561.03 1,580.64 0.0M
2023-02-16 1,588.97 1,590.77 1,566.35 1,572.41 0.0M
2023-02-15 1,574.74 1,585.79 1,573.43 1,583.62 0.0M
2023-02-14 1,579.04 1,589.80 1,576.37 1,579.33 0.0M
2023-02-13 1,566.07 1,576.18 1,565.62 1,575.91 0.0M
2023-02-10 1,568.71 1,570.91 1,551.28 1,563.74 0.0M
2023-02-09 1,590.55 1,593.88 1,577.65 1,577.65 0.0M
2023-02-08 1,596.74 1,597.06 1,584.29 1,584.66 0.0M
2023-02-07 1,588.44 1,590.15 1,577.40 1,580.05 0.0M
2023-02-06 1,591.67 1,592.04 1,580.43 1,587.79 0.0M
2023-02-03 1,576.39 1,598.02 1,575.21 1,597.49 0.0M
2023-02-02 1,577.39 1,586.19 1,570.32 1,576.64 0.0M
2023-02-01 1,583.31 1,583.67 1,569.20 1,572.49 0.0M
2023-01-31 1,589.96 1,589.96 1,574.75 1,581.21 0.0M
2023-01-30 1,581.79 1,595.93 1,580.74 1,593.37 0.0M
2023-01-27 1,588.90 1,591.51 1,582.54 1,587.37 0.0M
2023-01-26 1,599.81 1,602.61 1,585.89 1,585.89 0.0M
2023-01-25 1,596.24 1,597.52 1,587.20 1,597.13 0.0M
2023-01-24 1,600.73 1,603.64 1,594.19 1,598.92 0.0M
2023-01-23 1,587.07 1,599.24 1,583.52 1,599.24 0.0M
2023-01-20 1,583.01 1,586.76 1,580.43 1,583.29 0.0M
2023-01-19 1,586.00 1,594.31 1,578.14 1,578.14 0.0M
2023-01-18 1,597.07 1,602.29 1,592.14 1,593.72 0.0M
2023-01-17 1,601.07 1,606.39 1,595.12 1,599.47 0.0M
2023-01-16 1,587.40 1,603.75 1,585.79 1,603.75 0.0M
2023-01-13 1,584.95 1,590.23 1,577.81 1,583.50 0.0M
2023-01-12 1,582.92 1,587.55 1,576.85 1,582.24 0.0M
2023-01-11 1,564.48 1,584.53 1,558.91 1,576.04 0.0M
2023-01-10 1,559.06 1,565.75 1,556.19 1,563.45 0.0M
2023-01-09 1,564.55 1,573.55 1,561.69 1,570.96 0.0M
2023-01-06 1,550.54 1,560.48 1,547.27 1,560.22 0.0M
2023-01-05 1,552.49 1,555.99 1,547.31 1,548.91 0.0M
2023-01-04 1,541.35 1,558.39 1,540.53 1,558.39 0.0M
2023-01-03 1,518.88 1,538.58 1,514.39 1,535.04 0.0M