Italia markets close in 1 hour 41 minutes

Swisscom AG (0QKI.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
505,60-0,25 (-0,05%)
In data: 02:14PM GMT. Mercato aperto.
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2024504,80509,60501,80505,60505,60365
04 mar 2024504,60507,00503,20505,85505,8527.617
01 mar 2024506,80509,20501,80506,20506,207.869
29 feb 2024502,90506,30498,90502,45502,4520.488
28 feb 2024505,05510,40500,60505,25505,2598.112
27 feb 2024511,30515,80504,00504,40504,4019.411
26 feb 2024517,90517,40512,55517,10517,1046.237
23 feb 2024515,00516,30508,60515,40515,409.996
22 feb 2024517,10520,60514,40518,50518,505.821
21 feb 2024518,10523,80514,80519,10519,1075.131
20 feb 2024517,70521,06515,20516,50516,5019.554
19 feb 2024511,30516,45511,80511,25511,256.586
16 feb 2024509,70512,20505,40509,10509,1015.495
15 feb 2024503,50508,80500,00504,80504,8044.136
14 feb 2024501,15506,00500,60501,30501,3012.588
13 feb 2024501,35504,40499,90500,15500,1525.906
12 feb 2024499,55502,80495,20500,30500,3030.985
09 feb 2024498,35499,40493,90498,95498,9513.919
08 feb 2024501,50506,00498,80497,85497,8511.398
07 feb 2024504,80504,00497,90504,00504,0055.896
06 feb 2024504,80509,20501,80504,85504,8538.188
05 feb 2024511,45512,40506,00512,00512,0023.920
02 feb 2024509,50514,80508,80509,10509,1012.327
01 feb 2024516,90519,40508,72510,50510,5019.379
31 gen 2024518,50519,40512,40517,10517,1021.118
30 gen 2024518,10519,60514,60518,90518,9047.111
29 gen 2024521,60525,20517,35521,40521,4060.094
26 gen 2024515,60522,08512,00516,10516,1010.373
25 gen 2024514,40516,60514,00514,80514,8015.748
24 gen 2024514,00518,00513,40513,20513,2034.255
23 gen 2024518,10518,20513,20516,90516,9055.459
22 gen 2024512,65516,80507,80512,60512,605.942
19 gen 2024509,10512,00503,20510,50510,507.611
18 gen 2024507,55509,00505,60505,45505,4511.705
17 gen 2024511,65513,20507,20511,45511,4540.302
16 gen 2024514,00517,20511,92513,40513,4014.827
15 gen 2024511,60515,60508,20512,05512,0528.603
12 gen 2024508,75511,60509,40508,70508,705.190
11 gen 2024510,45512,40508,20510,25510,258.633
10 gen 2024506,35511,20506,00507,55507,5526.375
09 gen 2024510,85511,00507,49510,25510,2512.214
08 gen 2024517,70518,00512,80517,90517,9042.292
05 gen 2024515,80516,80512,80515,40515,407.044
04 gen 2024517,50519,20515,00517,30517,3099.748
03 gen 2024516,30520,00506,25514,80514,8039.698
02 gen 2024506,20506,20506,20506,20506,20-
29 dic 2023505,85506,80503,42506,20506,201.924
28 dic 2023506,40507,00502,60506,00506,003.120
27 dic 2023509,35512,60504,60508,35508,357.399
22 dic 2023508,30510,80507,20507,40507,4015.723
21 dic 2023503,50507,60501,60504,05504,0513.215
20 dic 2023509,55511,60507,00509,35509,359.675
19 dic 2023511,30514,60507,20512,45512,456.488
18 dic 2023508,55517,80502,60515,40515,40389.383
15 dic 2023507,75510,00504,80507,60507,60411.562
14 dic 2023509,55513,60506,60508,90508,9013.605
13 dic 2023510,85512,60507,20510,30510,3037.772
12 dic 2023508,15513,40508,00509,10509,1010.435
11 dic 2023510,05513,80505,40509,70509,704.394
08 dic 2023508,95512,80506,20508,70508,706.130
07 dic 2023506,75510,60504,96506,40506,406.707
06 dic 2023508,30510,80505,20506,80506,8013.593
05 dic 2023507,00508,60505,20506,75506,7531.810
04 dic 2023506,00513,40503,20505,25505,25396.668
01 dic 2023512,20515,60508,00512,65512,6554.627
30 nov 2023512,40513,60510,35512,20512,2022.172
29 nov 2023514,20517,40511,40513,40513,408.422
28 nov 2023513,60518,40510,60513,80513,8061.622
27 nov 2023516,70519,20512,20516,50516,502.442
24 nov 2023516,70517,40513,40516,30516,306.401
23 nov 2023510,90517,00511,00511,05511,058.598
22 nov 2023511,70514,00507,00512,20512,2025.439
21 nov 2023510,10511,00507,40510,10510,1010.392
20 nov 2023509,30513,40506,28510,30510,308.322
17 nov 2023510,30512,20506,60512,40512,404.128
16 nov 2023508,30513,40507,80508,15508,1550.376
15 nov 2023509,35511,40504,60509,70509,7022.200
14 nov 2023512,80512,80506,80513,40513,4016.896
13 nov 2023514,00517,40511,10513,00513,0012.508
10 nov 2023517,90521,40510,80511,85511,8549.245
09 nov 2023512,00518,80511,00518,10518,1021.691
08 nov 2023510,70516,40507,80511,50511,5020.773
07 nov 2023515,80520,00510,90515,60515,6013.665
06 nov 2023513,00520,60509,80520,60520,6029.223
03 nov 2023516,90521,80512,60516,50516,5020.146
02 nov 2023547,00552,40514,52520,60520,6033.216
01 nov 2023544,40551,80544,60545,20545,2022.984
31 ott 2023539,20544,80539,20541,30541,3013.831
30 ott 2023535,50540,40534,40536,60536,6010.716
27 ott 2023533,50539,00534,20535,30535,3010.567
26 ott 2023532,90534,40530,60533,90533,906.970
25 ott 2023536,00536,40531,40535,10535,108.987
24 ott 2023532,90535,60531,60532,70532,7029.887
23 ott 2023536,40536,80531,40536,60536,6020.970
20 ott 2023537,00539,40535,40537,00537,0014.747
19 ott 2023542,70543,20537,60542,10542,109.594
18 ott 2023543,30548,20539,40542,10542,109.683
17 ott 2023544,60547,40542,80547,20547,2020.052
16 ott 2023546,40547,40543,20544,40544,4059.404
13 ott 2023546,40549,40546,00548,30548,308.582
*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...