Italia markets close in 5 hours 44 minutes

SIG Group AG (SIGN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
17,21+0,41 (+2,44%)
In data: 11:31AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202416,5517,2516,9417,2117,21712.276
25 giu 202416,5516,9516,5516,8016,801.546.829
24 giu 202416,4016,7316,2216,6416,64896.132
21 giu 202416,4716,5416,3116,3516,351.427.713
20 giu 202416,1516,5216,1216,4716,471.016.668
19 giu 202415,9016,3315,8816,1516,151.411.469
18 giu 202415,9416,0915,9115,9615,961.131.667
17 giu 202416,1116,1215,9215,9215,92983.578
14 giu 202416,2716,3915,9516,0616,061.133.040
13 giu 202416,4016,4716,2116,3216,321.382.073
12 giu 202416,7516,7816,4616,4616,461.809.222
11 giu 202417,3717,3716,6616,6616,661.498.597
10 giu 202417,3417,4017,2117,3617,36829.877
07 giu 202417,4217,5717,2817,4517,45896.540
06 giu 202417,4517,6317,3117,3317,331.185.822
05 giu 202417,6917,6917,4017,4617,461.023.665
04 giu 202418,0218,1317,5017,6217,621.101.650
03 giu 202418,1318,1417,5618,0118,013.094.921
31 mag 202418,9718,9818,6218,7318,732.063.867
30 mag 202418,5018,9818,4818,9418,94777.204
29 mag 202418,9318,9818,5318,5318,53853.230
28 mag 202419,2219,3319,0419,0719,07598.305
27 mag 202419,1019,2319,0919,1419,14263.858
24 mag 202419,1319,1518,9119,0719,07751.469
23 mag 202419,3019,5419,1719,1719,17719.821
22 mag 202419,0119,5719,0019,2919,29952.509
21 mag 202419,1019,1018,8319,0319,031.112.265
17 mag 202419,2519,3819,0819,2019,20664.197
16 mag 202419,2119,3119,1519,2519,25895.642
15 mag 202419,3119,4419,1119,2519,25808.080
14 mag 202418,9519,5818,9519,3819,38754.625
13 mag 202419,2319,2918,9819,0419,04779.591
10 mag 202419,1019,1918,8919,1919,19587.307
08 mag 202418,7019,0318,5918,9718,971.021.234
07 mag 202418,4418,7018,4418,7018,70990.356
06 mag 202418,6818,6818,2518,3818,38587.471
03 mag 202418,7218,9818,6418,6418,64850.814
02 mag 202418,5218,7518,4118,5318,53836.556
30 apr 202418,2518,9218,0518,4018,401.448.622
29 apr 202418,9219,0318,7118,9218,92834.561
26 apr 202418,6018,8218,5418,8218,82618.281
26 apr 20240.48 Dividendo
25 apr 202419,2019,2018,7418,9418,461.034.171
24 apr 202419,3919,4019,1819,1818,69682.291
23 apr 202419,3419,5519,3019,3618,87609.619
22 apr 202419,3319,4119,1919,2118,72739.085
19 apr 202419,1319,2619,0219,2118,72803.223
18 apr 202419,3119,3318,9819,2718,78850.505
17 apr 202419,1619,4019,1319,2518,761.074.614
16 apr 202419,3119,3219,1219,2818,791.259.014
15 apr 202419,2919,5919,1919,4919,001.194.728
12 apr 202420,0420,5219,2619,2918,801.595.218
11 apr 202419,8520,1419,7719,9219,42883.624
10 apr 202419,9320,0819,8519,9119,41917.338
09 apr 202419,8320,0019,5519,9219,42949.612
08 apr 202420,1220,1219,7619,9419,43909.259
05 apr 202420,0020,2019,9320,1419,63649.206
04 apr 202420,0420,1819,8720,1619,65806.763
03 apr 202419,6419,9819,5319,9819,47788.105
02 apr 202420,0020,3019,5819,6919,191.299.480
28 mar 202420,0220,0619,8320,0019,49870.968
27 mar 202419,7620,0019,7219,8619,36713.041
26 mar 202419,8719,8719,6519,7619,26801.766
25 mar 202419,6619,9319,5819,9119,411.078.483
22 mar 202419,7019,8719,5919,5919,091.102.918
21 mar 202419,3119,9519,2419,7319,231.431.226
20 mar 202418,9219,1318,8919,0618,58889.116
19 mar 202418,7718,9318,6218,9218,441.084.820
18 mar 202418,8719,0718,6418,8518,37980.398
15 mar 202418,5918,8918,5918,8418,361.828.597
14 mar 202418,7318,7718,5418,6018,13944.798
13 mar 202418,3918,7418,3118,7418,27973.101
12 mar 202418,3618,5618,3018,3117,851.494.356
11 mar 202418,4218,4418,1918,3017,84828.730
08 mar 202418,3318,4918,2418,4217,95663.321
07 mar 202418,3018,5418,1018,4417,971.111.533
06 mar 202418,1018,2518,0018,0717,61901.688
05 mar 202417,8718,4517,8718,1017,641.631.091
04 mar 202417,8517,9217,4817,8317,381.049.693
01 mar 202417,5718,0217,5017,8917,442.005.556
29 feb 202417,3417,8517,3017,5017,063.338.005
28 feb 202417,5018,2317,1517,1816,742.429.351
27 feb 202418,0018,4517,8417,8717,422.092.909
26 feb 202417,7517,8517,4317,4617,021.195.521
23 feb 202417,9218,0617,8017,8017,35969.127
22 feb 202418,1618,3217,8217,8517,401.248.316
21 feb 202418,2418,4317,9118,0317,57756.201
20 feb 202418,1318,2618,0018,1417,68619.837
19 feb 202417,9118,0817,8618,0717,61424.389
16 feb 202418,0318,1017,9118,0217,56617.587
15 feb 202418,0018,0717,8917,9917,53690.496
14 feb 202417,6017,9717,6017,9617,50917.626
13 feb 202417,7917,9117,6117,7617,31949.263
12 feb 202417,3217,7217,1017,6817,23930.140
09 feb 202417,7017,7217,2017,3116,871.242.022
08 feb 202417,8818,1317,7217,7617,311.243.556
07 feb 202418,1418,2517,8517,8817,43824.253
06 feb 202418,3018,3417,9518,0517,59667.397
05 feb 202418,1118,2417,9718,1917,73556.740
02 feb 202418,0818,3318,0518,0917,63756.252
*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...