Italia Markets close in 1 hr 43 mins

Swiss Life Holding AG (0QMG.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
482,20+0,30 (+0,06%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 2024641,40648,00641,00645,80645,803.445
17 giu 2024633,40639,80633,00639,60639,6010.554
14 giu 2024634,40635,40624,60631,60631,6011.009
13 giu 2024634,80637,00633,20635,20635,20840
12 giu 2024630,50638,20624,40636,60636,609.943
11 giu 2024633,20634,40626,00628,39628,394.977
10 giu 2024633,00640,60628,80628,80628,8010.383
07 giu 2024639,30639,00633,40637,40637,401.008
06 giu 2024634,40640,60630,00637,90637,903.138
05 giu 2024627,20634,00622,20631,40631,40632
04 giu 2024626,00627,40621,60624,88624,889.257
03 giu 2024632,00635,20617,00627,15627,151.252
31 mag 2024624,20627,80617,00625,60625,609.655
30 mag 2024621,10629,00619,00620,97620,975.152
29 mag 2024626,80634,80620,20625,80625,80866
28 mag 2024635,20637,20626,80631,00631,001.354
24 mag 2024621,50632,20617,60629,10629,1017.169
23 mag 2024617,60625,00616,40622,05622,0522.577
22 mag 2024619,00631,40614,40617,53617,5326.412
21 mag 2024627,40631,60619,80625,68625,6820.476
20 mag 2024------
17 mag 2024632,80637,20624,00628,62628,6235.393
16 mag 2024655,50663,30650,00661,40661,4014.680
15 mag 2024652,90657,40647,80654,00654,002.843
14 mag 2024644,70652,40639,80649,40649,401.589
13 mag 2024650,20654,80644,20648,00648,00112.651
10 mag 2024645,50651,00644,20647,92647,92122.218
09 mag 2024------
08 mag 2024642,40644,20637,20639,60639,606.035
07 mag 2024635,40643,00630,20637,20637,204.803
03 mag 2024618,60626,80610,40618,60618,60718
02 mag 2024619,40625,00613,80614,00614,001.449
01 mag 2024621,00621,00621,00621,00621,00111
30 apr 2024625,40629,00620,40625,80625,804.543
29 apr 2024621,70625,40620,80623,85623,85359
26 apr 2024614,70624,60608,00617,80617,8044.848
25 apr 2024625,60625,80608,00611,60611,603.737
24 apr 2024627,80632,20621,60623,94623,943.052
23 apr 2024618,60627,00616,60627,00627,0011.743
22 apr 2024619,40622,80605,40615,89615,89135.557
19 apr 2024600,80611,20597,80607,40607,403.767
18 apr 2024614,90616,20606,00608,29608,298.894
17 apr 2024612,50618,80610,80611,60611,6015.607
16 apr 2024614,30627,20610,60612,94612,9437.004
15 apr 2024629,50632,00617,40623,54623,54806
12 apr 2024622,90626,40615,40621,29621,2911.313
11 apr 2024623,70625,00617,20621,28621,2817.408
10 apr 2024627,40631,40619,60627,24627,243.474
09 apr 2024627,20631,60623,60624,80624,8044.204
08 apr 2024620,30627,60615,00626,17626,174.883
05 apr 2024615,70619,00612,60617,72617,729.198
04 apr 2024630,90635,60621,40628,60628,6017.032
03 apr 2024633,00634,00629,00629,99629,996.586
02 apr 2024634,80636,60625,40632,98632,9810.232
28 mar 2024629,10635,20625,80630,14630,146.573
27 mar 2024628,90635,60623,60628,72628,7219.770
26 mar 2024624,20630,20622,80629,40629,406.871
25 mar 2024636,10644,80622,00631,00631,00120.265
22 mar 2024647,10649,40640,40640,80640,80126.633
21 mar 2024649,60657,14638,40652,73652,7322.798
20 mar 2024632,80642,80632,20642,46642,4622.497
19 mar 2024629,30635,60629,00634,43634,4311.473
18 mar 2024634,40639,20625,60630,40630,4023.966
15 mar 2024629,90640,40625,00635,59635,5939.109
14 mar 2024637,50666,00624,80632,64632,6476.440
13 mar 2024660,90666,51655,40665,87665,8714.810
12 mar 2024653,30660,20652,60659,41659,416.055
11 mar 2024650,00656,60646,80646,80646,80428.118
08 mar 2024650,00653,80646,20652,09652,092.457
07 mar 2024652,50655,80648,00650,00650,0043.524
06 mar 2024649,20653,60645,20651,80651,802.375
05 mar 2024644,50649,40641,20645,75645,7541.046
04 mar 2024642,40646,40641,80643,60643,607.725
01 mar 2024647,10647,80637,80644,56644,5637.186
29 feb 2024638,30643,40633,60641,60641,6018.296
28 feb 2024636,90641,60636,20638,35638,354.645
27 feb 2024639,10643,80634,20635,00635,0010.815
26 feb 2024643,00645,40639,80639,88639,8851.625
23 feb 2024647,50650,40643,40648,67648,6737.961
22 feb 2024650,40653,80642,00651,42651,428.787
21 feb 2024648,60654,13645,00651,16651,167.681
20 feb 2024641,40650,80636,80643,15643,159.555
19 feb 2024639,30642,80634,20640,60640,6012.725
16 feb 2024630,90640,80627,20638,00638,009.426
15 feb 2024625,60631,66622,80631,66631,6631.640
14 feb 2024618,80624,80616,20623,15623,1537.528
13 feb 2024622,50626,60618,00619,89619,897.683
12 feb 2024616,60622,00607,60619,60619,609.891
09 feb 2024610,40615,60609,00609,00609,006.045
08 feb 2024618,00622,80610,80611,60611,606.664
07 feb 2024620,30620,40615,00619,38619,382.856
06 feb 2024621,30624,20615,40620,27620,2710.129
05 feb 2024620,50621,40615,34619,00619,004.358
02 feb 2024619,60622,40618,54621,79621,791.745
01 feb 2024616,00625,40612,20614,00614,0018.201
31 gen 2024622,50628,00616,80621,40621,4057.171
30 gen 2024613,50621,20608,40620,66620,6615.689
29 gen 2024610,60615,00606,60612,09612,0915.204
26 gen 2024606,10612,20602,80610,12610,127.931
25 gen 2024602,20609,20599,40606,54606,548.266
*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...