Italia markets closed

SGS SA (SGSN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
82,36+1,08 (+1,33%)
Alla chiusura: 05:30PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202481,4683,4481,3682,3682,36380.094
02 mag 202481,4281,5480,9281,2881,28514.182
30 apr 202482,2282,3681,0681,0681,06538.340
29 apr 202483,1083,2682,1882,2282,22329.569
26 apr 202483,4083,4081,3083,1483,14509.287
25 apr 202482,0082,4280,8482,1082,10578.213
24 apr 202481,6282,6281,3481,9681,96264.589
23 apr 202482,2282,3681,2681,5081,50443.699
22 apr 202482,5082,9082,2482,2482,24432.753
19 apr 202481,4082,1481,2682,0082,00456.685
18 apr 202481,5882,0081,1082,0082,00459.067
17 apr 202481,3481,9081,2881,4281,42326.589
16 apr 202480,7882,0080,5481,4481,44563.020
15 apr 202481,7281,7880,3880,4880,48544.721
12 apr 202482,2082,7481,6681,6681,66358.688
11 apr 202483,0883,2082,0282,0282,02427.265
10 apr 202483,5083,5082,4283,2083,20385.620
09 apr 202483,3483,7282,9683,2083,20247.478
08 apr 202483,6483,8482,7683,1683,16482.398
05 apr 202483,5284,0483,1884,0084,00502.274
04 apr 202484,8085,1683,7284,1684,16500.038
03 apr 202483,4884,7283,3284,4484,44432.683
02 apr 202484,4084,4883,0483,5883,58455.426
02 apr 20243.2 Dividendo
02 apr 202438.057693:37.057693 Frazionamento azionario
28 mar 202487,5887,7687,1887,5084,30379.710
27 mar 202486,4287,6686,0087,3684,17282.184
26 mar 202486,9287,2085,9686,5083,34323.459
25 mar 202487,4887,5286,9687,3284,13306.267
22 mar 202487,5087,8286,9487,0283,84268.209
21 mar 202486,9487,7886,2887,6084,40693.024
20 mar 202485,3086,5885,3085,8482,70437.734
19 mar 202484,8285,1284,6084,9881,87250.433
18 mar 202484,6685,3484,4084,9081,80391.138
15 mar 202484,9285,5484,2884,4681,37931.376
14 mar 202487,8288,0885,0285,3282,20717.410
13 mar 202487,9488,3487,5488,2284,99336.684
12 mar 202487,3687,6686,4687,6684,45349.615
11 mar 202487,0087,4686,7287,1683,97360.763
08 mar 202486,8687,4086,7687,2684,07197.628
07 mar 202486,9487,2686,3086,7883,61492.996
06 mar 202486,3687,2086,0487,2084,01512.429
05 mar 202484,2086,6084,2086,6083,43926.347
04 mar 202484,6684,8883,9684,3481,26291.363
01 mar 202484,9085,1684,3284,7481,64378.733
29 feb 202484,4885,0284,1284,8081,70654.008
28 feb 202484,2084,4283,9684,1081,02314.125
27 feb 202484,3884,5083,8084,1081,02235.307
26 feb 202485,4085,8684,2484,2481,16399.618
23 feb 202485,3885,9885,1485,8682,72359.753
22 feb 202484,6485,9084,6485,2082,08454.450
21 feb 202484,7285,1484,2884,3281,24431.155
20 feb 202484,5884,9084,4284,6881,58317.685
19 feb 202484,5284,8284,0884,6681,56339.908
16 feb 202483,7284,7683,5484,6281,53294.365
15 feb 202483,7884,0283,3883,4880,43311.029
14 feb 202482,9683,6082,8083,1280,08423.815
13 feb 202482,7683,4882,3283,1080,06614.462
12 feb 202483,5683,8082,5682,6879,66359.452
09 feb 202483,1083,2481,7082,3679,35447.921
08 feb 202482,8883,1482,1283,1480,10634.749
07 feb 202482,0082,5881,7282,3079,29473.231
06 feb 202480,9282,2280,9281,7278,73557.586
05 feb 202479,8480,8679,8280,7677,81415.178
02 feb 202480,6681,0880,1680,3077,36368.349
01 feb 202480,0080,4879,7080,1877,25323.846
31 gen 202480,4680,7480,0080,0477,11464.321
30 gen 202480,2281,1079,9680,4077,46403.214
29 gen 202481,5082,0079,7479,7876,86468.123
26 gen 202477,0882,9077,0081,8678,871.498.952
25 gen 202475,5075,6274,4475,0672,31344.337
24 gen 202475,4476,0475,2875,5872,82514.973
23 gen 202474,8476,1674,5075,0872,33506.678
22 gen 202473,4274,2673,4073,9071,20311.167
19 gen 202473,3873,7473,0273,2870,60309.825
18 gen 202472,5873,3472,2273,0670,39394.929
17 gen 202472,9273,1272,2472,6670,00344.001
16 gen 202472,8673,5872,7673,0270,35330.428
15 gen 202473,6073,6873,1673,3270,64304.259
12 gen 202473,0873,9272,7473,4070,72399.131
11 gen 202472,5473,1071,9071,9069,27467.783
10 gen 202470,4671,1869,6270,3267,75513.399
09 gen 202472,0072,2871,1671,7269,10276.100
08 gen 202474,1074,3269,9671,8669,23806.628
05 gen 202474,9275,2073,5874,3071,58294.404
04 gen 202472,9075,3872,9075,3872,62522.867
03 gen 202472,7073,1472,2072,7870,12353.017
29 dic 202372,5872,6272,0872,5469,89139.638
28 dic 202372,1272,6272,0872,1869,54155.365
27 dic 202372,0872,7671,9872,1669,52322.894
22 dic 202372,6273,0672,1672,2069,56202.648
21 dic 202373,1273,2872,2872,9870,31225.292
20 dic 202372,6673,8072,6273,4670,77382.396
19 dic 202372,9073,5872,9073,5870,89272.239
18 dic 202373,0273,2472,4272,8870,21329.722
15 dic 202373,9874,2472,9873,2870,60753.406
14 dic 202373,9674,6073,8074,2071,49590.225
13 dic 202373,4073,6673,0873,1670,48294.606
12 dic 202373,6673,6673,2473,4270,73344.692
11 dic 202373,3473,7473,0073,5670,87236.879
*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...