Italia markets closed

Swisscom AG (SCMN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
512,60-1,00 (-0,19%)
Alla chiusura: 05:30PM CEST
Periodo di tempo:
19 ago 2021 - 19 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 2022512,80515,00510,80512,60512,6082.295
18 ago 2022508,00513,60508,00513,60513,6076.564
17 ago 2022510,40510,80505,80508,00508,0062.351
16 ago 2022505,20511,20504,40510,00510,0062.223
15 ago 2022506,60508,20504,00505,20505,2038.244
12 ago 2022510,00511,20503,20504,60504,6094.180
11 ago 2022509,20511,20505,60510,20510,20157.675
10 ago 2022512,40517,00506,20506,80506,80204.497
09 ago 2022508,00514,20506,80513,80513,80165.969
08 ago 2022516,60516,60507,60507,80507,8087.695
05 ago 2022503,00514,20500,60514,20514,20119.451
04 ago 2022504,00509,00493,80503,80503,80146.857
03 ago 2022516,40516,40504,40504,40504,40150.623
02 ago 2022515,40522,40512,00517,40517,40113.096
29 lug 2022508,00514,40506,00513,80513,8084.996
28 lug 2022516,40517,00505,60507,40507,4080.572
27 lug 2022520,40520,40513,60514,60514,6066.238
26 lug 2022519,00520,80514,60520,40520,4069.248
25 lug 2022512,40520,60511,20518,60518,6070.197
22 lug 2022517,80517,80510,40513,60513,6082.890
21 lug 2022524,20524,20512,60516,00516,00145.629
20 lug 2022526,60527,40521,60523,60523,6094.291
19 lug 2022526,40530,20524,80526,40526,4063.119
18 lug 2022526,40533,00523,60528,80528,8077.145
15 lug 2022529,40530,00523,20525,00525,00199.364
14 lug 2022530,80530,80519,60525,00525,0067.823
13 lug 2022529,00533,40527,60531,80531,8074.173
12 lug 2022529,80532,00526,80531,20531,2052.361
11 lug 2022533,00535,80529,00529,80529,8078.919
08 lug 2022527,40534,60526,20533,40533,4069.812
07 lug 2022521,80528,80520,40528,80528,8082.560
06 lug 2022529,20529,20519,80520,00520,00135.073
05 lug 2022530,00532,40523,60525,00525,00117.399
04 lug 2022527,40533,60527,40530,20530,2073.436
01 lug 2022527,40529,00520,00525,40525,40121.534
30 giu 2022519,60527,40517,40527,40527,40155.498
29 giu 2022516,80524,00514,40521,40521,4084.389
28 giu 2022522,80527,00520,40524,00524,0097.329
27 giu 2022521,20523,80517,00522,20522,2098.775
24 giu 2022514,00522,40513,60522,40522,40108.316
23 giu 2022521,40521,40512,20513,80513,80111.815
22 giu 2022520,40524,40516,80523,40523,40123.709
21 giu 2022526,20526,60519,60521,00521,0090.494
20 giu 2022520,00526,80517,40526,80526,80133.303
17 giu 2022521,80523,00516,20518,20518,20326.434
16 giu 2022528,00532,40516,60520,20520,20237.764
15 giu 2022531,00535,60529,80530,20530,2096.160
14 giu 2022533,60537,60529,80530,20530,2093.696
13 giu 2022534,00539,60527,20534,40534,4092.377
10 giu 2022545,60546,60528,20538,60538,60189.270
09 giu 2022558,80560,00553,20553,80553,8072.246
08 giu 2022562,00562,60554,40557,60557,6097.760
07 giu 2022570,20573,00561,80562,00562,0098.132
03 giu 2022565,20571,20565,00570,20570,2055.475
02 giu 2022568,60571,60566,00566,60566,6052.219
01 giu 2022568,80572,40566,20568,20568,20123.480
31 mag 2022565,00569,80564,60566,80566,80462.381
30 mag 2022575,60575,60563,00567,60567,6099.476
27 mag 2022574,80574,80570,00574,40574,40106.572
25 mag 2022576,40578,20569,20572,40572,4088.414
24 mag 2022564,60575,40562,20573,80573,8089.697
23 mag 2022572,00573,20563,40565,00565,00119.523
20 mag 2022561,00568,20558,00567,40567,40258.453
19 mag 2022569,60570,80561,60563,00563,00135.367
18 mag 2022580,00582,40572,00573,00573,0068.557
17 mag 2022580,00580,80575,60580,40580,4083.437
16 mag 2022583,80584,20578,00580,00580,00105.087
13 mag 2022585,60586,20573,00580,60580,60101.121
12 mag 2022578,00587,40574,20584,80584,80126.515
11 mag 2022580,40581,60574,20580,20580,2093.478
10 mag 2022575,80580,60571,40580,60580,60109.450
09 mag 2022583,20584,80572,40575,20575,20105.070
06 mag 2022583,00588,00581,60585,40585,40149.160
05 mag 2022588,00590,40581,60583,20583,2098.390
04 mag 2022583,80586,60579,60586,60586,60114.193
03 mag 2022576,00584,00573,20583,60583,60104.462
02 mag 2022576,20583,80558,00577,20577,20161.216
29 apr 2022571,60579,20563,60576,80576,80195.905
28 apr 2022562,80575,80560,00572,40572,40143.966
27 apr 2022560,00561,80554,60561,00561,00137.118
26 apr 2022561,80566,40560,60562,80562,80106.015
25 apr 2022555,00563,40554,80561,00561,0066.412
22 apr 2022556,20562,80554,40559,40559,4076.677
21 apr 2022566,00567,60558,60559,80559,8086.324
20 apr 2022568,60570,20563,40566,40566,4084.692
19 apr 2022577,60577,60568,60568,60568,60132.253
14 apr 2022569,80576,20569,80576,20576,20113.892
13 apr 2022566,80572,40564,80571,60571,60100.336
12 apr 2022566,20568,20563,20567,40567,40104.479
11 apr 2022560,60568,20560,60568,20568,20135.347
08 apr 2022554,00559,20553,20559,20559,20104.709
07 apr 2022544,40552,80543,80552,40552,40307.312
06 apr 2022536,60544,60536,00544,60544,60149.488
05 apr 2022536,00538,00529,00538,00538,00183.101
04 apr 2022540,00543,20533,00536,40536,40136.262
01 apr 2022535,60538,20532,80538,00538,00177.983
01 apr 202222 Dividendo
31 mar 2022566,00569,40555,00555,00533,00201.103
30 mar 2022566,00568,40562,80565,40542,99134.516
29 mar 2022569,60571,00563,20565,00542,60103.624
*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...