Italia markets close in 4 hours 42 minutes

Siegfried Holding AG (SFZN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
968,00+8,00 (+0,83%)
In data: 12:27PM CEST. Mercato aperto.
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024961,00974,00961,00968,00968,001.235
03 lug 2024940,00960,00940,00960,00960,008.669
02 lug 2024940,00941,00933,00938,00938,003.124
01 lug 2024936,00944,00932,00944,00944,007.552
28 giu 2024929,00940,00929,00933,00933,004.606
27 giu 2024922,00927,00920,00927,00927,005.183
26 giu 2024931,00931,00917,00923,00923,004.629
25 giu 2024919,00926,00911,00926,00926,004.274
24 giu 2024938,00938,00922,00925,00925,005.690
21 giu 2024941,00947,00932,00940,00940,0018.479
20 giu 2024929,00942,00928,00940,00940,005.553
19 giu 2024925,00929,00922,00929,00929,008.188
18 giu 2024928,00929,00920,00928,00928,006.559
17 giu 2024933,00933,00924,00925,00925,006.408
14 giu 2024923,00934,00921,00934,00934,0011.274
13 giu 2024923,00931,00914,00923,00923,005.508
12 giu 2024903,00928,00903,00922,00922,004.335
11 giu 2024910,00918,00903,00903,00903,003.592
10 giu 2024919,00929,00909,00912,00912,003.752
07 giu 2024916,00930,00915,00929,00929,0010.410
06 giu 2024897,00917,00897,00916,00916,0010.692
05 giu 2024881,00898,00876,00896,00896,007.375
04 giu 2024886,00886,00871,00881,00881,004.762
03 giu 2024902,00902,00875,00889,00889,005.576
31 mag 2024879,00899,00872,00899,00899,0011.971
30 mag 2024872,00887,00872,00880,00880,006.289
29 mag 2024876,00883,00872,00876,00876,004.076
28 mag 2024887,00894,00878,00879,00879,003.935
27 mag 2024883,00892,00877,00886,00886,002.794
24 mag 2024891,00894,00879,00884,00884,004.572
23 mag 2024889,00905,00889,00897,00897,007.433
22 mag 2024875,00885,00875,00885,00885,004.209
21 mag 2024885,00888,00875,00880,00880,007.131
17 mag 2024886,00886,00871,00885,00885,004.547
16 mag 2024886,00894,00877,00886,00886,004.818
15 mag 2024863,00886,00863,00884,00884,005.530
14 mag 2024861,00871,00857,00869,00869,003.861
13 mag 2024856,00861,00843,00861,00861,005.631
10 mag 2024859,00863,00851,00858,00858,004.429
08 mag 2024860,00875,00852,00859,00859,006.826
07 mag 2024863,00865,00849,00859,00859,003.615
06 mag 2024862,00874,00855,00862,00862,003.711
03 mag 2024885,00885,00863,00863,00863,003.410
03 mag 20243.6 Dividendo
02 mag 2024879,00886,00875,00885,00881,403.687
30 apr 2024883,00886,00875,00882,00878,413.387
29 apr 2024879,00887,00874,00886,00882,403.207
26 apr 2024872,00876,00865,00876,00872,444.113
25 apr 2024875,00875,00866,00870,00866,464.873
24 apr 2024889,00891,00875,00877,00873,433.994
23 apr 2024887,00892,00879,00884,00880,408.418
22 apr 2024890,00900,00881,00884,00880,406.229
19 apr 2024870,00889,00868,00889,00885,384.311
18 apr 2024880,00880,00853,00877,00873,435.994
17 apr 2024883,00890,00878,00878,00874,433.479
16 apr 2024883,00896,00878,00886,00882,404.835
15 apr 2024888,00899,00875,00890,00886,383.262
12 apr 2024899,00903,00887,00887,00883,393.865
11 apr 2024892,00898,00889,00897,00893,353.170
10 apr 2024899,00901,00886,00895,00891,363.710
09 apr 2024890,00898,00885,00894,00890,363.374
08 apr 2024887,00890,00877,00890,00886,383.966
05 apr 2024870,00888,00858,00885,00881,406.513
04 apr 2024888,00888,00872,00878,00874,435.621
03 apr 2024866,00890,00851,00885,00881,408.488
02 apr 2024887,00899,00856,00871,00867,4618.833
28 mar 2024910,00921,50910,00921,00917,255.063
27 mar 2024911,00916,50903,50907,50903,814.236
26 mar 2024913,00917,00902,00913,50909,785.001
25 mar 2024893,00912,50889,50911,50907,795.836
22 mar 2024906,00908,50885,50890,50886,8810.821
21 mar 2024930,50934,00905,50906,50902,8110.938
20 mar 2024913,00933,00913,00925,00921,248.457
19 mar 2024928,50928,50914,50917,00913,276.536
18 mar 2024923,00936,00923,00933,00929,208.834
15 mar 2024910,00923,00907,50920,50916,768.297
14 mar 2024915,50923,50912,00916,00912,275.420
13 mar 2024920,00921,00906,50916,00912,276.049
12 mar 2024921,50924,00916,50920,50916,766.484
11 mar 2024911,00921,50906,50921,50917,756.944
08 mar 2024944,00947,50924,00924,00920,245.401
07 mar 2024924,00950,00924,00944,00940,167.744
06 mar 2024914,50931,00911,00929,50925,728.145
05 mar 2024924,00927,50914,50917,50913,7714.675
04 mar 2024903,50929,00903,50929,00925,229.356
01 mar 2024888,50905,00880,00905,00901,325.365
29 feb 2024891,50897,50884,00886,00882,406.447
28 feb 2024896,00900,00881,50890,50886,884.674
27 feb 2024907,00908,50896,00900,50896,845.568
26 feb 2024894,50910,00894,00909,00905,306.385
23 feb 2024884,00905,50884,00895,00891,367.475
22 feb 2024875,00890,00856,00887,00883,3910.492
21 feb 2024861,00863,00852,50861,50858,0014.591
20 feb 2024898,00903,00831,50845,00841,5626.194
19 feb 2024906,00914,00895,00913,50909,786.786
16 feb 2024912,00914,00907,00910,00906,304.343
15 feb 2024901,50916,00897,50914,00910,287.163
14 feb 2024880,00901,00880,00899,00895,344.742
13 feb 2024894,00894,00881,00890,00886,383.130
12 feb 2024884,00891,50881,00891,50887,873.849
*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...