Italia markets close in 4 hours 4 minutes

The Swatch Group AG (0QJV.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
240,10-1,95 (-0,81%)
Al 11:55AM BST. Mercato aperto.
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2023240,30241,20239,40240,10240,1057.928
21 set 2023237,80242,60237,30242,05242,0542.901
20 set 2023237,70241,80237,20241,30241,3040.902
19 set 2023242,25245,20238,70242,05242,0513.098
18 set 2023247,75248,00242,60244,00244,0043.808
15 set 2023246,65250,50246,50247,65247,65112.138
14 set 2023243,15243,80238,90241,70241,7022.462
13 set 2023246,65249,90242,40242,35242,3555.862
12 set 2023247,85248,10245,48247,85247,8516.426
11 set 2023251,25252,00247,20250,25250,2563.176
08 set 2023251,05251,50245,90247,15247,1552.332
07 set 2023248,20254,30248,20248,90248,9070.100
06 set 2023252,50254,80245,30245,10245,1048.818
05 set 2023253,60255,80252,70253,30253,3034.991
04 set 2023257,40257,70252,60257,50257,5040.519
01 set 2023248,20253,30247,20251,45251,457.180
31 ago 2023250,65251,40246,20249,90249,9041.536
30 ago 2023250,25250,60248,00248,60248,6093.615
29 ago 2023248,70249,50247,20248,70248,7068.637
25 ago 2023246,05248,22245,40245,00245,0010.296
24 ago 2023248,10250,60247,00248,50248,5023.854
23 ago 2023245,10247,70244,00244,70244,706.272
22 ago 2023248,20248,00243,40246,55246,5560.999
21 ago 2023248,30251,30248,20248,50248,5026.817
18 ago 2023247,45248,20244,90247,35247,3543.606
17 ago 2023248,00252,40248,00248,90248,9026.478
16 ago 2023252,00252,20248,10251,45251,45108.697
15 ago 2023259,45260,20251,80252,00252,0066.186
14 ago 2023261,30262,40259,20261,10261,104.435
11 ago 2023265,70265,90259,90261,00261,0013.427
10 ago 2023266,75268,20266,20265,80265,806.578
09 ago 2023267,25267,80264,70266,85266,8510.202
08 ago 2023271,05271,40265,37266,65266,6525.969
07 ago 2023271,25273,90270,60270,95270,9520.342
04 ago 2023270,75271,90268,20270,35270,356.193
03 ago 2023269,20269,90267,30269,20269,2048.959
02 ago 2023269,40273,10268,70272,80272,8047.592
01 ago 2023276,30276,30276,30276,30276,30-
31 lug 2023276,00279,10274,60276,30276,3010.545
28 lug 2023272,70276,30270,80276,20276,2035.642
27 lug 2023272,10274,90271,10272,50272,5029.056
26 lug 2023270,25271,80268,20270,45270,4515.967
25 lug 2023269,70274,90270,50271,45271,4532.097
24 lug 2023270,15270,00265,10265,50265,5015.763
21 lug 2023268,70271,70267,90268,40268,4019.397
20 lug 2023272,00270,80267,00270,25270,2520.704
19 lug 2023279,45283,10271,50273,20273,2020.095
18 lug 2023275,45279,99275,50279,65279,6518.438
17 lug 2023280,00279,70274,80276,00276,0064.505
14 lug 2023292,00289,90282,80286,85286,8540.523
13 lug 2023285,00291,40281,00288,20288,2092.956
12 lug 2023264,40272,00266,70270,75270,7599.376
11 lug 2023262,05269,00263,40266,75266,7525.064
10 lug 2023262,35264,40260,60263,05263,0518.425
07 lug 2023264,30266,30263,70264,50264,5011.371
06 lug 2023270,05270,00263,70263,55263,5575.943
05 lug 2023276,50277,50271,50274,45274,4558.799
04 lug 2023267,65276,90267,70275,45275,4543.305
03 lug 2023264,00268,70263,30265,50265,5030.583
30 giu 2023257,10262,90257,00261,60261,6019.415
29 giu 2023256,40260,91254,90258,45258,4598.953
28 giu 2023254,95258,47254,00257,50257,5045.496
27 giu 2023257,80260,40255,30255,55255,5575.939
26 giu 2023258,95258,60255,60258,55258,5554.150
23 giu 2023257,70258,70255,20256,90256,9020.829
22 giu 2023253,20258,30252,40256,20256,2035.389
21 giu 2023254,95256,50253,00255,85255,8522.775
20 giu 2023260,00260,30255,10257,70257,7031.299
19 giu 2023262,05263,40258,40262,15262,1546.696
16 giu 2023261,00267,20262,00266,75266,7537.759
15 giu 2023262,45266,30260,60261,70261,7013.965
14 giu 2023266,55267,80264,60266,25266,2547.296
13 giu 2023264,10268,50263,40267,65267,6526.581
12 giu 2023264,00268,20264,50267,65267,6534.642
09 giu 2023264,50264,50260,20262,45262,4536.313
08 giu 2023268,10268,00261,45264,00264,0051.806
07 giu 2023265,90268,60262,80267,55267,5525.063
06 giu 2023265,20266,80261,90264,00264,0024.918
05 giu 2023265,00269,70265,00266,55266,5520.505
02 giu 2023264,30271,43265,30271,15271,1577.262
01 giu 2023270,75274,10257,50260,10260,10105.298
31 mag 2023285,00281,10270,55275,15275,1556.192
30 mag 2023285,00289,80283,20288,20288,2034.048
26 mag 2023276,80283,60277,10281,60281,6059.267
25 mag 2023273,90279,90271,90277,00277,00100.448
24 mag 2023277,60277,30272,30276,00276,00140.206
23 mag 2023289,10292,90279,70280,40280,40123.962
22 mag 2023289,40293,60289,80292,20292,2035.292
19 mag 2023297,50296,00289,96289,90289,9091.113
18 mag 2023296,20296,20296,20296,20296,20-
17 mag 2023298,45297,10292,30296,20296,2080.905
16 mag 2023297,00300,20295,97296,10296,10122.033
15 mag 2023295,65301,80293,33299,25299,2592.136
12 mag 2023291,75300,10291,80292,60292,6046.283
12 mag 20236 Dividendo
11 mag 2023299,75300,90294,10296,00290,0069.626
10 mag 2023296,00298,80293,10294,05288,09257.985
09 mag 2023302,05302,20294,30295,05289,0745.650
05 mag 2023298,15299,50294,50298,55292,5019.053
04 mag 2023302,95304,10297,60298,25292,20129.543
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...