Italia Markets closed

Swiss Re AG (0QL6.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
71,61-1,62 (-2,21%)
Alla chiusura: 05:45PM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 2024107,05107,70105,95106,62106,62611.866
29 feb 2024105,82106,90105,15106,61106,61677.994
28 feb 2024105,68106,75105,00105,88105,88259.586
27 feb 2024105,68105,85104,75105,10105,10731.485
26 feb 2024105,88107,15105,35105,76105,76378.300
23 feb 2024104,01107,01104,00106,48106,481.235.944
22 feb 2024103,07104,30102,80103,46103,4698.284
21 feb 2024102,74103,40101,88102,21102,21581.057
20 feb 2024100,14102,85100,05102,46102,46384.029
19 feb 2024101,49101,9099,80100,15100,15269.420
16 feb 2024100,15104,2599,58101,96101,961.121.842
15 feb 2024102,63103,60101,85103,48103,48215.391
14 feb 2024101,68103,00101,10102,51102,51272.755
13 feb 2024100,87101,97100,95101,06101,0689.082
12 feb 2024100,68101,1599,18100,36100,36106.103
09 feb 202499,91100,3598,8499,9799,97116.876
08 feb 2024102,54102,65100,10101,42101,42212.896
07 feb 2024101,68102,90101,30102,84102,841.096.390
06 feb 2024100,48102,50100,25102,16102,16118.609
05 feb 202498,82100,0598,6499,5399,53147.860
02 feb 202498,4399,0897,9098,4698,465.425
01 feb 202499,3599,9697,5498,6298,6269.700
31 gen 202499,81100,4599,0899,2299,2277.977
30 gen 202499,1199,8898,5099,1099,1083.855
29 gen 202499,39100,1098,6699,3699,3632.734
26 gen 202498,4399,7898,4299,4999,4970.615
25 gen 202498,4899,3698,0499,0099,0043.348
24 gen 202498,0798,7697,5497,9197,91107.729
23 gen 202499,49100,2597,7498,3098,3088.724
22 gen 202498,0299,3797,1699,3799,3729.971
19 gen 202497,8898,5496,3697,6297,62226.114
18 gen 202497,6497,7896,4497,6497,641.353.899
17 gen 202497,8898,1697,0897,8397,83358.124
16 gen 202498,1798,5197,3098,0298,02338.159
15 gen 202498,1598,8897,9698,0598,0565.552
12 gen 202497,4598,1896,9897,6197,61363.670
11 gen 202497,2597,4496,8296,9896,98114.197
10 gen 202496,4997,0096,1696,7496,74165.272
09 gen 202497,1697,7895,9096,4996,491.353.034
08 gen 202496,1596,8695,9696,7296,7282.488
05 gen 202495,3996,1694,9695,1695,1671.594
04 gen 202495,2596,0095,1095,4995,49461.099
03 gen 202496,1596,5894,8895,6695,66721.692
02 gen 2024------
29 dic 202394,6195,3294,2694,6094,6023.678
28 dic 202395,3495,4094,1694,5294,52106.105
27 dic 202395,3996,2894,4695,1295,1236.370
22 dic 202395,6395,7294,7695,3295,321.297.843
21 dic 202396,3996,4495,3095,9495,9477.179
20 dic 202396,0796,4695,3896,3996,392.149.361
19 dic 202396,0796,3095,4095,9695,96303.324
18 dic 202395,6896,7295,0696,0396,031.243.159
15 dic 202396,3096,4894,9295,8795,87927.464
14 dic 202399,00101,1095,4895,7295,72497.417
13 dic 2023100,01101,4099,28100,88100,88606.283
12 dic 202399,2499,9498,5099,9499,9447.845
11 dic 202399,1999,7097,9898,8898,88282.453
08 dic 202398,8299,6698,0698,8998,89585.614
07 dic 202398,6899,3698,0898,7098,70107.352
06 dic 202399,1599,8898,4698,7498,74178.574
05 dic 202399,7899,9898,4899,6899,6867.186
04 dic 202398,15100,2597,4299,8699,863.273.044
01 dic 2023103,07103,9598,1698,3998,39695.925
30 nov 2023102,82103,80102,70103,21103,21314.449
29 nov 2023103,34104,00102,40102,96102,9633.293
28 nov 2023102,74104,20102,05103,55103,551.001.497
27 nov 2023102,54103,20102,40103,20103,20345.764
24 nov 2023101,96102,80101,95102,65102,65337.554
23 nov 2023101,58102,45101,10101,70101,70175.264
22 nov 2023101,88102,85100,90101,76101,76194.200
21 nov 2023100,68101,66100,10101,34101,34453.581
20 nov 202399,78101,0099,34100,78100,7844.692
17 nov 202399,31100,2098,4099,9899,98466.534
16 nov 202399,0699,2498,8099,0399,0344.746
15 nov 202398,6799,5698,2499,0799,07325.331
14 nov 202399,1999,7898,2299,0999,09514.886
13 nov 202398,5999,2198,4799,2199,21833.336
10 nov 202398,5499,1097,5097,9697,96202.664
09 nov 202398,5998,6497,7098,3698,36172.342
08 nov 202397,9199,4296,9496,9496,94120.929
07 nov 202398,9399,7698,3098,7298,721.498.478
06 nov 202398,9399,9498,3299,1799,17268.343
03 nov 2023100,48100,9098,2299,0699,0681.695
02 nov 2023100,78101,7599,92100,42100,42416.189
01 nov 202399,64101,2097,60100,93100,93395.783
31 ott 202398,2999,3898,1899,1399,13125.745
30 ott 202397,5398,3697,5098,1898,18130.538
27 ott 202397,5798,3596,8597,3997,39220.302
26 ott 202397,2198,1496,7097,5897,5866.975
25 ott 202396,4497,7495,9696,7496,7429.025
24 ott 202395,9296,9995,5895,9995,99563.673
23 ott 202396,1096,3494,8495,3395,33186.409
20 ott 202397,1198,8895,2295,9195,911.358.228
19 ott 202397,9198,5497,2498,3898,38169.438
18 ott 202398,72103,6497,5899,2099,20226.546
17 ott 202397,4398,5496,7698,1198,11290.099
16 ott 202397,8698,5696,8897,3497,34319.309
13 ott 202397,7699,2697,7098,4298,42195.039
12 ott 202397,0597,8097,1697,5397,5346.290
11 ott 202396,8297,7096,6197,5397,53241.116
*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...