Italia markets open in 3 hours 11 minutes

Swiss Life Holding AG (0QMG.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
482,20+0,30 (+0,06%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
04 ott 2022 - 04 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 2023563,60569,20561,20562,66562,668.321
02 ott 2023571,40577,00562,40564,12564,1254.658
29 set 2023569,00577,60566,00570,80570,806.882
28 set 2023565,10569,40562,80564,00564,0015.217
27 set 2023574,30575,00563,20563,33563,3314.207
26 set 2023571,60575,80569,40574,39574,3926.953
25 set 2023570,00575,80569,40570,72570,729.205
22 set 2023568,80575,40568,80572,58572,586.144
21 set 2023571,40578,00570,60573,60573,6060.718
20 set 2023576,80577,80569,00575,88575,8811.989
19 set 2023570,00576,09570,20575,64575,6462.325
18 set 2023578,20580,80567,20569,64569,6431.694
15 set 2023581,90584,20577,80579,20579,2022.341
14 set 2023569,80579,13567,40577,89577,8919.128
13 set 2023567,30570,20563,80566,45566,4516.051
12 set 2023565,70590,42564,40567,48567,4845.231
11 set 2023562,00569,00562,00564,60564,6039.512
08 set 2023559,30560,60552,60558,10558,1058.147
07 set 2023562,60565,40557,60560,37560,3718.527
06 set 2023556,10571,00555,20567,94567,9449.879
05 set 2023548,50557,40546,40553,69553,6935.914
04 set 2023558,10560,60549,80550,20550,208.841
01 set 2023553,60560,14553,60556,18556,1816.654
31 ago 2023549,10559,00548,40553,70553,7073.402
30 ago 2023548,90551,00545,00545,70545,708.442
29 ago 2023544,20549,40541,00548,49548,4915.972
25 ago 2023542,30543,20535,80542,90542,9020.580
24 ago 2023544,60547,40541,40542,80542,803.125
23 ago 2023541,50544,40538,20541,65541,6518.982
22 ago 2023541,70545,73540,00542,00542,006.111
21 ago 2023536,00544,80536,40541,41541,419.784
18 ago 2023536,80537,00530,95537,00537,006.889
17 ago 2023544,00544,40537,40538,92538,929.464
16 ago 2023543,10547,80542,60544,80544,806.860
15 ago 2023553,00554,00541,20544,73544,739.235
14 ago 2023550,70558,00550,60554,74554,749.507
11 ago 2023554,00575,05548,80551,69551,6937.420
10 ago 2023550,30558,60550,00554,60554,6020.725
09 ago 2023547,20550,40546,60547,20547,206.171
08 ago 2023546,40551,60540,60545,20545,2012.179
07 ago 2023545,60551,00545,20546,00546,006.450
04 ago 2023540,50546,45538,60545,60545,607.206
03 ago 2023537,20537,20533,20536,40536,409.248
02 ago 2023544,80549,40537,20543,40543,4029.957
01 ago 2023------
31 lug 2023555,00555,60552,20552,80552,8013.967
28 lug 2023558,90561,40553,20555,80555,806.077
27 lug 2023555,80559,80555,80558,60558,6038.471
26 lug 2023549,70552,80546,20546,36546,369.720
25 lug 2023545,80550,60546,42548,65548,6529.700
24 lug 2023546,00546,00541,00544,20544,2050.728
21 lug 2023549,90548,60544,20546,90546,904.831
20 lug 2023536,60545,20536,20545,00545,004.859
19 lug 2023533,70537,40532,00535,15535,1537.762
18 lug 2023528,40533,00527,20532,20532,2010.634
17 lug 2023527,70530,40525,80528,12528,123.932
14 lug 2023528,00529,80526,00528,33528,3341.536
13 lug 2023526,50531,60525,00525,80525,807.179
12 lug 2023520,40527,00521,20525,60525,6011.176
11 lug 2023514,00520,40512,00519,34519,3413.899
10 lug 2023515,00518,45513,00513,00513,0014.386
07 lug 2023512,20516,60509,60516,14516,1425.172
06 lug 2023523,00522,50511,20516,45516,4532.383
05 lug 2023529,40527,13519,80522,67522,6729.512
04 lug 2023525,10528,40526,15526,20526,205.257
03 lug 2023526,30529,40524,40526,02526,028.231
30 giu 2023522,60525,00518,00523,00523,0012.476
29 giu 2023515,60517,40510,40515,80515,8013.686
28 giu 2023538,00539,20513,13515,75515,7584.286
27 giu 2023531,60537,80532,20533,64533,6435.801
26 giu 2023529,80531,00524,00529,45529,457.262
23 giu 2023531,00531,43523,00530,40530,408.166
22 giu 2023532,50532,40526,80530,00530,00235.265
21 giu 2023539,20538,60531,60533,48533,4812.028
20 giu 2023537,40541,40534,20537,40537,4019.562
19 giu 2023538,00540,80535,40535,60535,6052.874
16 giu 2023541,90541,20535,80537,85537,8553.961
15 giu 2023541,90540,00534,40536,80536,803.109
14 giu 2023536,20542,60535,60540,49540,495.388
13 giu 2023538,00539,00533,60535,65535,659.326
12 giu 2023534,70540,20533,82539,28539,288.957
09 giu 2023533,30535,80532,60533,75533,754.398
08 giu 2023534,30539,20532,00532,65532,656.699
07 giu 2023530,00538,80533,20534,25534,258.930
06 giu 2023541,70538,65531,60538,59538,597.526
05 giu 2023540,10540,60531,00532,80532,804.124
02 giu 2023531,80539,80530,40535,80535,8053.484
01 giu 2023535,30531,40525,00529,45529,4510.843
31 mag 2023532,10536,80525,00525,92525,92190.741
30 mag 2023533,10537,60530,80535,88535,8822.724
26 mag 2023526,70532,40524,00532,17532,1731.738
25 mag 2023524,30528,40519,60525,60525,6026.196
24 mag 2023524,90532,80521,60525,60525,6018.848
23 mag 2023536,20538,60534,60536,98536,9829.509
22 mag 2023533,10538,20533,20536,00536,0076.247
19 mag 2023523,20538,80530,00533,50533,5016.141
18 mag 2023------
17 mag 2023532,10530,20525,00528,70528,7084.555
16 mag 2023539,80537,60530,40531,40531,40381.599
15 mag 2023537,00539,80533,80539,20539,20160.465
*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...