Italia markets open in 8 hours 44 minutes

Swiss Life Holding AG (SLHN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a portafoglio
612,00+0,60 (+0,10%)
Alla chiusura: 05:32PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHF
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 2022608,20612,00604,20612,00612,00105.057
17 gen 2022606,00612,00606,00611,40611,4076.547
14 gen 2022603,40608,20602,60607,00607,00136.436
13 gen 2022600,20607,80598,40607,80607,80205.341
12 gen 2022599,00601,60595,60601,00601,0098.418
11 gen 2022596,80599,60592,60596,00596,0080.374
10 gen 2022594,80596,40588,80593,40593,40132.375
07 gen 2022582,00592,40581,40592,40592,40113.865
06 gen 2022575,20582,80572,80581,60581,60100.220
05 gen 2022577,60581,00575,20581,00581,0069.153
04 gen 2022574,00582,00573,80579,40579,40117.988
03 gen 2022563,40572,80560,40571,00571,00106.385
30 dic 2021562,00564,40559,00559,00559,0059.622
29 dic 2021562,20565,20559,40562,80562,8050.794
28 dic 2021561,00563,40559,40563,00563,0061.690
27 dic 2021555,40560,80554,80559,60559,6039.417
23 dic 2021554,40557,40552,80556,80556,8065.627
22 dic 2021546,60551,40544,40551,40551,4067.220
21 dic 2021545,40550,00543,60547,20547,2089.147
20 dic 2021544,00545,00532,00539,80539,80194.248
17 dic 2021555,80558,00550,60554,80554,80192.436
16 dic 2021550,20559,80550,20556,60556,60126.122
15 dic 2021546,20548,60544,80547,80547,8076.741
14 dic 2021549,00550,00544,20544,20544,2086.330
13 dic 2021549,20551,60544,40546,00546,0080.648
10 dic 2021545,80551,40545,80547,20547,2073.019
09 dic 2021548,80551,00546,40548,20548,2072.889
08 dic 2021546,80550,80544,20548,20548,2087.067
07 dic 2021550,00552,00545,80546,80546,80125.482
06 dic 2021540,00550,00539,60548,00548,00133.732
03 dic 2021530,40540,80530,40535,20535,20186.822
02 dic 2021521,40528,60519,40527,20527,2095.883
01 dic 2021530,40534,60524,60527,60527,60126.785
30 nov 2021524,60529,80520,40529,80529,80223.975
29 nov 2021521,00528,40519,40524,60524,60120.894
26 nov 2021515,00518,80509,20515,20515,20202.222
25 nov 2021520,20534,60518,60530,80530,80202.413
24 nov 2021508,40514,80507,40512,60512,6067.549
23 nov 2021508,20510,40505,40507,60507,6080.029
22 nov 2021508,80512,20506,20510,60510,6081.740
19 nov 2021517,00517,00502,40506,80506,80159.033
18 nov 2021517,20519,20513,00514,80514,8085.095
17 nov 2021519,60520,60517,40517,60517,6067.011
16 nov 2021516,20519,60515,00518,40518,4067.989
15 nov 2021516,00518,60514,40515,80515,8060.618
12 nov 2021515,20518,00514,20517,20517,2091.488
11 nov 2021514,60516,20513,00515,00515,0053.591
10 nov 2021514,60515,60509,60513,40513,4080.053
09 nov 2021512,60516,80512,20513,40513,4082.661
08 nov 2021512,40513,60509,40512,80512,8063.651
05 nov 2021508,80514,80508,20511,80511,8079.157
04 nov 2021516,80522,60508,40509,40509,4089.538
03 nov 2021508,00513,40506,40513,40513,4090.437
02 nov 2021504,60508,80503,20508,60508,6060.004
01 nov 2021503,00507,80503,00505,40505,4083.884
29 ott 2021497,90504,60497,20502,60502,60101.739
28 ott 2021495,70497,70492,60497,70497,7088.109
27 ott 2021496,00497,60493,90497,40497,4070.207
26 ott 2021490,00498,90489,20498,50498,50108.715
25 ott 2021488,60489,10486,20488,50488,5066.322
22 ott 2021486,00488,60483,70486,80486,8042.267
21 ott 2021482,40485,90479,50484,40484,40119.433
20 ott 2021486,80488,80484,00486,20486,2052.173
19 ott 2021482,00486,60479,60486,40486,40162.009
18 ott 2021483,80485,30481,00481,70481,7072.179
15 ott 2021480,00487,00479,90483,80483,8086.778
14 ott 2021475,00479,20473,10478,20478,2080.438
13 ott 2021474,30474,50470,10472,40472,4062.066
12 ott 2021470,60475,70468,60475,70475,7060.977
11 ott 2021478,10480,90474,20474,60474,6058.346
08 ott 2021480,00481,90478,80480,80480,8059.633
07 ott 2021476,10482,80476,10480,70480,70105.415
06 ott 2021474,50474,50463,80471,60471,6072.825
05 ott 2021470,60475,40469,60474,60474,6079.344
04 ott 2021470,10474,00468,10470,20470,2080.817
01 ott 2021463,90471,50460,90471,50471,50139.742
30 set 2021471,90474,60470,60473,50473,50186.432
29 set 2021467,40472,20464,70469,30469,30133.930
28 set 2021476,50477,60465,40465,40465,40115.933
27 set 2021475,00477,20472,90476,00476,0075.232
24 set 2021469,00472,30469,00471,40471,4065.079
23 set 2021472,30475,00470,40471,50471,5071.979
22 set 2021464,20467,50463,30466,80466,8073.264
21 set 2021460,10465,80459,50460,10460,1072.641
20 set 2021470,00470,00454,70457,90457,90147.344
17 set 2021482,00484,20474,60476,10476,10210.274
16 set 2021477,50482,30476,90479,80479,80108.873
15 set 2021476,00480,20474,40474,70474,7094.638
14 set 2021480,00480,00475,40476,90476,9098.980
13 set 2021473,00479,40473,00478,40478,4093.917
10 set 2021478,00478,20471,70471,70471,7059.056
09 set 2021474,30477,70470,70476,40476,4063.166
08 set 2021478,70480,50474,60477,40477,40134.136
07 set 2021482,90484,20481,30482,00482,0053.705
06 set 2021481,00484,90480,20482,60482,6064.667
03 set 2021482,70483,50478,10478,80478,8050.393
02 set 2021485,00485,00480,80482,50482,5048.568
01 set 2021480,80487,10480,60483,60483,60103.086
31 ago 2021482,70483,70474,60477,60477,60165.651
30 ago 2021485,00485,00481,80483,60483,6047.830
*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...