Italia markets open in 3 hours 46 minutes

Swisscom AG (SCMN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
514,40+6,60 (+1,30%)
Alla chiusura: 05:30PM CET
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022509,60514,40508,80514,40514,4063.573
05 dic 2022503,80510,20503,20507,80507,8075.655
02 dic 2022516,40517,20511,80511,80511,8081.507
01 dic 2022510,00517,00509,80516,80516,8085.660
30 nov 2022512,00512,40504,20508,20508,20138.169
29 nov 2022508,80510,00504,20504,80504,8063.203
28 nov 2022506,80509,60504,40508,40508,4063.386
25 nov 2022508,00508,00504,40505,60505,6058.256
24 nov 2022501,80508,20500,80506,40506,4071.227
23 nov 2022502,80503,80499,50502,00502,0054.442
22 nov 2022507,80511,00502,00502,00502,0086.941
21 nov 2022499,10508,60498,30507,80507,80113.366
18 nov 2022496,60500,80495,30499,70499,70158.425
17 nov 2022494,40495,50491,40494,40494,4086.226
16 nov 2022493,40494,30485,60492,30492,3066.983
15 nov 2022493,90497,60489,70492,70492,7064.425
14 nov 2022491,00498,10489,00494,40494,4097.458
11 nov 2022500,40500,40485,40488,10488,10148.662
10 nov 2022497,70505,80495,70501,60501,60105.705
09 nov 2022492,30500,00490,10499,00499,00167.263
08 nov 2022492,80494,40490,80490,80490,8066.196
07 nov 2022493,00496,40489,40493,30493,3081.505
04 nov 2022487,70492,10485,60488,50488,5093.858
03 nov 2022492,40493,10486,10487,90487,9071.061
02 nov 2022490,30495,50488,20494,80494,8085.650
01 nov 2022494,00496,70488,40489,50489,50104.429
31 ott 2022487,10497,00486,60494,30494,30176.304
28 ott 2022482,00490,30481,10485,80485,80175.609
27 ott 2022453,00479,50452,20479,50479,50248.032
26 ott 2022456,30458,50454,00457,30457,3099.158
25 ott 2022456,10457,10452,50456,30456,3075.262
24 ott 2022451,00456,40448,30454,30454,3072.944
21 ott 2022454,80455,00449,60449,80449,8085.620
20 ott 2022455,00460,10453,40455,30455,3085.472
19 ott 2022460,10461,30456,30456,40456,4068.781
18 ott 2022459,30461,50455,90459,30459,3066.967
17 ott 2022452,00458,20452,00457,30457,3098.868
14 ott 2022449,70454,50448,60450,90450,9085.503
13 ott 2022445,90453,20443,40447,30447,30125.861
12 ott 2022448,90449,10443,50447,30447,3094.532
11 ott 2022451,30453,00448,70451,50451,5091.544
10 ott 2022450,00455,30449,40453,20453,2082.000
07 ott 2022452,60456,70451,60451,60451,6081.432
06 ott 2022461,90462,80454,00454,50454,50102.786
05 ott 2022470,40470,40459,60462,50462,50127.119
04 ott 2022474,40475,90468,30471,90471,90109.280
03 ott 2022463,10475,70461,40473,10473,10102.556
30 set 2022470,40471,00461,70463,50463,50107.886
29 set 2022472,80472,80463,80466,90466,90108.361
28 set 2022474,50478,20468,00472,30472,30108.650
27 set 2022473,00479,20472,80474,90474,90135.301
26 set 2022478,50478,90469,00472,00472,00107.356
23 set 2022484,10487,60477,20479,10479,10114.749
22 set 2022480,00486,10477,50484,70484,7097.103
21 set 2022483,30485,50478,60482,50482,50109.569
20 set 2022495,90498,30482,50483,70483,70126.211
19 set 2022502,80502,80492,00497,30497,3069.957
16 set 2022496,30504,40496,20500,60500,60260.169
15 set 2022500,00502,00495,00495,70495,7087.855
14 set 2022498,50498,50492,20495,20495,2095.588
13 set 2022498,00501,80496,10498,00498,0084.585
12 set 2022498,70499,20494,00497,30497,3081.258
09 set 2022492,00496,80490,40494,40494,4084.274
08 set 2022497,30499,10488,50491,80491,80105.429
07 set 2022501,80503,60495,30496,70496,7097.239
06 set 2022503,00505,60500,80503,80503,8061.246
05 set 2022504,20506,00502,80503,00503,0060.074
02 set 2022507,00508,80502,00508,20508,2071.000
01 set 2022504,40509,40501,00506,40506,4087.207
31 ago 2022510,80512,80506,20506,20506,20118.902
30 ago 2022513,20516,40510,00510,00510,0094.357
29 ago 2022504,00514,40502,60514,00514,00104.510
26 ago 2022511,40511,40504,80505,00505,0075.537
25 ago 2022509,80511,40508,80510,00510,0050.492
24 ago 2022510,00510,60507,20509,40509,4062.892
23 ago 2022513,40513,60510,00510,60510,6061.582
22 ago 2022511,60514,40510,00514,40514,4065.345
19 ago 2022512,80515,00510,80512,60512,6082.294
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
*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...