Italia markets closed

Swisscom AG (0QKI.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
534,25+4,00 (+0,75%)
Alla chiusura: 04:50PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024533,75535,00532,50534,25534,25159.653
25 lug 2024529,50535,00529,50530,25530,259.975
24 lug 2024529,00533,00528,00530,25530,259.424
23 lug 2024534,25534,50531,00533,25533,25707
22 lug 2024532,25537,00531,50532,75532,7522.853
19 lug 2024531,75533,00530,00531,75531,7515.458
18 lug 2024529,50533,50524,50529,50529,506.295
17 lug 2024527,50528,50522,00528,00528,003.209
16 lug 2024524,00526,50521,00524,00524,005.584
15 lug 2024526,50529,50525,00526,50526,501.854
12 lug 2024525,50529,00525,00525,50525,501.570
11 lug 2024528,00529,00522,00528,00528,003.236
10 lug 2024516,25526,00518,00524,00524,0010.313
09 lug 2024512,30519,00508,50512,30512,3021.786
08 lug 2024510,85516,50509,00510,85510,8510.443
05 lug 2024512,30514,00511,00512,75512,751.280
04 lug 2024509,40513,50508,50509,50509,5040.002
03 lug 2024505,60510,50503,50505,40505,4016.986
02 lug 2024508,30510,50505,50508,30508,305.684
01 lug 2024508,40512,00500,50508,85508,854.905
28 giu 2024500,15505,50500,00500,15500,1511.937
27 giu 2024502,05506,00498,55502,95502,9511.922
26 giu 2024505,40506,50499,60505,95505,955.984
25 giu 2024507,95510,50503,50508,40508,4011.605
24 giu 2024500,05507,00496,80507,05507,0591.648
21 giu 2024499,70501,50496,80500,50500,5022.039
20 giu 2024498,15501,50497,40498,25498,25352.471
19 giu 2024497,15499,40497,60497,60497,60229
18 giu 2024496,25498,40495,20496,80496,8021.840
17 giu 2024495,80497,20493,60495,80495,8010.164
14 giu 2024495,15497,40493,80494,35494,3523.853
13 giu 2024492,70495,80492,20492,80492,8015.507
12 giu 2024498,15502,00492,60498,05498,051.121
11 giu 2024501,50505,00495,80502,05502,0521.286
10 giu 2024501,15508,00499,40502,50502,5012.471
07 giu 2024508,30509,00502,50509,30509,3020.377
06 giu 2024504,95510,50502,50504,95504,9522.134
05 giu 2024503,95511,00499,80510,85510,85106.050
04 giu 2024500,50503,00498,20500,05500,0540.057
03 giu 2024496,15503,00487,20496,15496,1519.465
31 mag 2024493,25499,00487,20492,90492,9036.266
30 mag 2024489,80493,00486,80489,00489,009.366
29 mag 2024491,25494,60488,20491,35491,3520.695
28 mag 2024492,70495,80488,80492,70492,7011.322
24 mag 2024493,25493,80490,80492,70492,705.201
23 mag 2024496,80497,60493,40497,70497,708.615
22 mag 2024500,70504,00496,40500,50500,501.704
21 mag 2024503,50506,50498,80503,50503,507.001
20 mag 2024503,50503,50503,50503,50503,50-
17 mag 2024502,50504,00500,00503,50503,5067.737
16 mag 2024501,70503,00500,50501,70501,704.701
15 mag 2024502,05506,00498,80502,50502,503.080
14 mag 2024503,95508,50501,00504,40504,401.958
13 mag 2024502,50507,00502,00501,70501,706.155
10 mag 2024500,50505,00500,25501,50501,506.883
09 mag 2024497,15497,15497,15497,15497,15-
08 mag 2024497,15499,00495,80497,15497,157.265
07 mag 2024495,35497,80495,00495,35495,35227
03 mag 2024495,70499,60492,40496,60496,6046.233
02 mag 2024494,35495,00495,00494,70494,7066.782
01 mag 2024503,50503,50503,50501,50501,5092
30 apr 2024508,30511,50502,00501,50501,505.185
29 apr 2024504,40509,50504,00504,60504,602.340
26 apr 2024506,95510,50502,50505,95505,9516.034
25 apr 2024513,75514,50503,50504,60504,6041.865
24 apr 2024513,75515,00509,50511,40511,4012.906
23 apr 2024518,75521,50515,00518,75518,7513.946
22 apr 2024524,50527,50514,00523,50523,5058.569
19 apr 2024509,85519,00506,50518,75518,759.409
18 apr 2024514,25516,00510,30514,25514,2517.605
17 apr 2024508,40516,50507,00514,75514,758.111
16 apr 2024514,75520,50509,90515,75515,75180.663
15 apr 2024517,75521,50513,00517,75517,7512.647
12 apr 2024518,25521,50514,00517,75517,7510.617
11 apr 2024518,75522,50516,50517,75517,755.848
10 apr 2024520,50524,00515,50521,00521,006.773
09 apr 2024516,75521,50514,00516,75516,7511.521
08 apr 2024522,50523,50517,50522,50522,50251.760
05 apr 2024524,00528,00521,50524,00524,0022.621
04 apr 2024526,00530,50525,95527,50527,5064.274
03 apr 2024523,00527,00522,00523,00523,00337.988
02 apr 2024532,25552,52520,00525,00525,00110.058
02 apr 202422 Dividendo
28 mar 2024558,70559,00550,80558,30536,30107.597
27 mar 2024548,10557,00547,00556,50534,57162.612
26 mar 2024539,20549,00534,60548,30526,6911.548
25 mar 2024535,50538,40532,20535,30514,2130.774
22 mar 2024534,50538,40534,00535,10514,0158.824
21 mar 2024529,40538,00530,00537,40516,22131.948
20 mar 2024529,00531,40526,76529,20508,354.438
19 mar 2024526,90531,00526,40526,50505,75120.916
18 mar 2024527,70531,60522,20527,10506,3375.411
15 mar 2024513,20531,40500,60528,80507,9660.254
14 mar 2024506,80510,20503,00507,00487,02103.611
13 mar 2024505,40509,40502,80505,40485,483.554
12 mar 2024509,50513,20505,60509,50489,425.930
11 mar 2024508,90513,80507,20509,55489,47326.433
08 mar 2024506,80510,00502,00504,45484,575.715
07 mar 2024509,55513,00505,60509,55489,479.955
06 mar 2024507,55511,20507,40507,75487,7410.858
*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...