Italia markets close in 17 minutes

Swiss Re AG (0QL6.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
71,61-1,62 (-2,21%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202499,44101,8599,19101,02101,021.327.447
22 apr 202499,1999,6297,3099,4599,45118.872
19 apr 202497,3598,7496,7698,0198,011.650.989
18 apr 202498,71106,3097,5698,0298,02653.194
17 apr 202499,15100,0597,4098,7898,78562.401
16 apr 2024100,78107,4097,8499,8299,821.362.638
16 apr 20246.211188 Dividendo
15 apr 2024107,00108,15105,10107,46101,25111.401
12 apr 2024105,78107,20105,60106,0299,89893.340
11 apr 2024106,57106,70104,95105,8299,70717.006
10 apr 2024106,63107,15105,45106,31100,17614.024
09 apr 2024108,57109,45105,75106,1299,981.018.218
08 apr 2024109,00109,70107,90108,76102,47539.671
05 apr 2024109,68110,45108,25109,25102,94712.496
04 apr 2024111,88112,35110,20110,61104,22681.801
03 apr 2024114,88115,00110,95113,06106,531.837.464
02 apr 2024116,40117,20115,20115,71109,02464.381
28 mar 2024116,00117,50115,25116,28109,56105.079
27 mar 2024116,25117,20115,70117,04110,27479.856
26 mar 2024115,30116,16114,35116,12109,41188.142
25 mar 2024115,40116,30113,95114,82108,18288.741
22 mar 2024116,40116,60115,40115,69109,0064.670
21 mar 2024116,53117,20114,35116,62109,88947.895
20 mar 2024116,10116,30115,55116,08109,3794.999
19 mar 2024114,25116,15114,05114,60107,981.105.883
18 mar 2024113,68114,60113,05114,18107,5889.364
15 mar 2024113,45114,20112,45113,82107,2445.935
14 mar 2024111,72113,30111,10112,09105,61147.561
13 mar 2024110,82112,00109,80111,78105,322.523.738
12 mar 2024109,93110,70109,65109,87103,52327.354
11 mar 2024108,45109,85108,40109,85103,501.983.553
08 mar 2024109,30110,00108,30108,93102,63149.003
07 mar 2024108,25109,30108,35109,01102,71279.100
06 mar 2024107,35108,30106,65108,06101,82599.291
05 mar 2024106,45107,30105,90107,08100,89273.705
04 mar 2024106,40106,70106,05106,29100,15100.264
01 mar 2024107,05107,70105,95106,62100,46611.866
29 feb 2024105,82106,90105,15106,61100,45677.994
28 feb 2024105,68106,75105,00105,8899,76259.586
27 feb 2024105,68105,85104,75105,1099,03731.485
26 feb 2024105,88107,15105,35105,7699,65378.300
23 feb 2024104,01107,01104,00106,48100,331.235.944
22 feb 2024103,07104,30102,80103,4697,4898.284
21 feb 2024102,74103,40101,88102,2196,30581.057
20 feb 2024100,14102,85100,05102,4696,54384.029
19 feb 2024101,49101,9099,80100,1594,36269.420
16 feb 2024100,15104,2599,58101,9696,071.121.842
15 feb 2024102,63103,60101,85103,4897,50215.391
14 feb 2024101,68103,00101,10102,5196,59272.755
13 feb 2024100,87101,97100,95101,0695,2289.082
12 feb 2024100,68101,1599,18100,3694,56106.103
09 feb 202499,91100,3598,8499,9794,19116.876
08 feb 2024102,54102,65100,10101,4295,55212.896
07 feb 2024101,68102,90101,30102,8496,901.096.390
06 feb 2024100,48102,50100,25102,1696,25118.609
05 feb 202498,82100,0598,6499,5393,77147.860
02 feb 202498,4399,0897,9098,4692,775.425
01 feb 202499,3599,9697,5498,6292,9269.700
31 gen 202499,81100,4599,0899,2293,4877.977
30 gen 202499,1199,8898,5099,1093,3783.855
29 gen 202499,39100,1098,6699,3693,6232.734
26 gen 202498,4399,7898,4299,4993,7470.615
25 gen 202498,4899,3698,0499,0093,2743.348
24 gen 202498,0798,7697,5497,9192,25107.729
23 gen 202499,49100,2597,7498,3092,6288.724
22 gen 202498,0299,3797,1699,3793,6329.971
19 gen 202497,8898,5496,3697,6291,98226.114
18 gen 202497,6497,7896,4497,6492,001.353.899
17 gen 202497,8898,1697,0897,8392,18358.124
16 gen 202498,1798,5197,3098,0292,35338.159
15 gen 202498,1598,8897,9698,0592,3865.552
12 gen 202497,4598,1896,9897,6191,97363.670
11 gen 202497,2597,4496,8296,9891,37114.197
10 gen 202496,4997,0096,1696,7491,14165.272
09 gen 202497,1697,7895,9096,4990,911.353.034
08 gen 202496,1596,8695,9696,7291,1382.488
05 gen 202495,3996,1694,9695,1689,6671.594
04 gen 202495,2596,0095,1095,4989,97461.099
03 gen 202496,1596,5894,8895,6690,13721.692
02 gen 2024------
29 dic 202394,6195,3294,2694,6089,1423.678
28 dic 202395,3495,4094,1694,5289,06106.105
27 dic 202395,3996,2894,4695,1289,6236.370
22 dic 202395,6395,7294,7695,3289,811.297.843
21 dic 202396,3996,4495,3095,9490,3977.179
20 dic 202396,0796,4695,3896,3990,822.149.361
19 dic 202396,0796,3095,4095,9690,41303.324
18 dic 202395,6896,7295,0696,0390,481.243.159
15 dic 202396,3096,4894,9295,8790,33927.464
14 dic 202399,00101,1095,4895,7290,19497.417
13 dic 2023100,01101,4099,28100,8895,05606.283
12 dic 202399,2499,9498,5099,9494,1647.845
11 dic 202399,1999,7097,9898,8893,16282.453
08 dic 202398,8299,6698,0698,8993,17585.614
07 dic 202398,6899,3698,0898,7093,00107.352
06 dic 202399,1599,8898,4698,7493,03178.574
05 dic 202399,7899,9898,4899,6893,9267.186
04 dic 202398,15100,2597,4299,8694,093.273.044
01 dic 2023103,07103,9598,1698,3992,71695.925
30 nov 2023102,82103,80102,70103,2197,24314.449
*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...