Italia markets closed

Swiss Life Holding AG (SLHN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
465,00-3,40 (-0,73%)
Alla chiusura: 05:31PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHF
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 2022460,00465,00456,30465,00465,00143.975
29 giu 2022470,00475,20465,70468,40468,4095.079
28 giu 2022474,00479,10473,90473,90473,9093.240
27 giu 2022473,60478,40469,10471,70471,7086.638
24 giu 2022460,20474,10458,30472,00472,00171.611
23 giu 2022473,00473,00458,60460,20460,20176.096
22 giu 2022480,00481,00471,60477,40477,40160.375
21 giu 2022490,60493,50485,20485,60485,6096.894
20 giu 2022494,00495,00483,70489,70489,7091.598
17 giu 2022495,50498,00484,70493,40493,40279.745
16 giu 2022525,00525,80490,50495,50495,50245.038
15 giu 2022517,00533,60517,00529,20529,20150.448
14 giu 2022513,60515,80508,40513,00513,00112.072
13 giu 2022520,00524,00508,80511,40511,40110.119
10 giu 2022538,20540,60523,60526,80526,8091.752
09 giu 2022538,40544,80536,60540,00540,0084.263
08 giu 2022548,00548,00537,00538,80538,8084.614
07 giu 2022547,60555,80546,80547,40547,40121.971
03 giu 2022543,80545,20540,60544,00544,0077.132
02 giu 2022540,00543,80539,00541,80541,8048.449
01 giu 2022548,00550,60540,80541,40541,4099.666
31 mag 2022552,80554,20543,00543,00543,00165.105
30 mag 2022559,80560,40554,00555,00555,0085.408
27 mag 2022557,00557,80549,60555,60555,6084.601
25 mag 2022553,20556,80550,00552,80552,8077.149
24 mag 2022544,80551,60544,00547,00547,0091.114
23 mag 2022543,80548,20542,60548,20548,20109.353
20 mag 2022539,60547,80536,40537,80537,80131.881
19 mag 2022549,40550,00532,60534,20534,20158.899
18 mag 2022554,80558,80552,40553,40553,40104.650
17 mag 2022547,00554,20546,60554,20554,20103.135
16 mag 2022546,80552,20540,80543,00543,00117.385
13 mag 2022543,40549,20541,80546,80546,8098.912
12 mag 2022538,60541,00529,00539,60539,60146.611
11 mag 2022537,00544,20528,20541,40541,40163.199
10 mag 2022536,00543,80532,60538,20538,20124.444
09 mag 2022547,00549,80532,80532,80532,80129.727
06 mag 2022557,20557,20545,00549,00549,00154.657
05 mag 2022567,80569,80557,00557,80557,80105.906
04 mag 2022569,40569,40561,80563,00563,00128.322
03 mag 2022562,40572,00561,00568,20568,2093.360
02 mag 2022570,40570,40540,00559,40559,40147.234
29 apr 2022575,60577,40571,00573,00573,0085.664
28 apr 2022578,80583,20571,40573,20573,20102.800
27 apr 2022568,80575,80563,40574,60574,60157.684
26 apr 2022579,20582,80570,00570,80570,80156.590
26 apr 202225 Dividendo
25 apr 2022604,00606,20594,20595,00570,00190.534
22 apr 2022616,00621,60610,80611,60585,90156.535
21 apr 2022623,80629,60622,80624,80598,55117.686
20 apr 2022619,80624,40616,60623,80597,59180.010
19 apr 2022630,80630,80614,40617,80591,84164.566
14 apr 2022616,60627,60616,00627,60601,23176.995
13 apr 2022615,00617,60612,00614,80588,97162.433
12 apr 2022618,00618,80611,40616,60590,69182.059
11 apr 2022615,60623,40615,60622,60596,44108.040
08 apr 2022606,00615,60604,80614,60588,78164.776
07 apr 2022604,80608,20598,80600,00574,79119.548
06 apr 2022603,20610,00599,40604,80579,3992.517
05 apr 2022599,00603,60596,60603,60578,24101.977
04 apr 2022600,00602,00593,80602,00576,71110.356
01 apr 2022595,00600,60592,60597,60572,4981.843
31 mar 2022599,20602,60593,20594,20569,2393.549
30 mar 2022598,00599,80592,40597,20572,1198.035
29 mar 2022593,20602,20593,00599,80574,60103.606
28 mar 2022590,60599,60588,60589,80565,0288.421
25 mar 2022590,80590,80581,20589,20564,4485.740
24 mar 2022592,60593,60588,60591,60566,7484.476
23 mar 2022597,80598,00590,80592,00567,1390.058
22 mar 2022591,00602,20590,40595,00570,00139.156
21 mar 2022583,00593,20583,00588,80564,06131.803
18 mar 2022584,60585,80578,60582,40557,93377.128
17 mar 2022577,40584,60571,20582,80558,31154.780
16 mar 2022574,00585,00569,60575,80551,61238.020
15 mar 2022559,20566,20550,00563,00539,34133.707
14 mar 2022557,00565,00555,20561,00537,43171.413
11 mar 2022536,40559,20536,40551,00527,85262.082
10 mar 2022530,80535,60518,00531,40509,07228.635
09 mar 2022528,00532,40521,00527,80505,62207.008
08 mar 2022490,00519,20489,50508,60487,23207.870
07 mar 2022502,40509,00486,30499,00478,03305.872
04 mar 2022530,00530,00518,00519,20497,38201.997
03 mar 2022554,40554,80534,60536,40513,86230.721
02 mar 2022552,40559,60543,00555,00531,68193.594
01 mar 2022566,80576,00557,60557,60534,17291.582
28 feb 2022555,60560,40549,00560,40536,85189.422
25 feb 2022554,40566,20546,20565,20541,45186.015
24 feb 2022548,00560,20543,80549,80526,70227.398
23 feb 2022580,40585,00572,20573,60549,50112.807
22 feb 2022566,00580,00563,00578,80554,48120.346
21 feb 2022590,00592,80576,20578,80554,48107.977
18 feb 2022591,80595,40585,20586,60561,95114.714
17 feb 2022600,20600,20588,20590,60565,7897.584
16 feb 2022604,00608,60596,00599,40574,2284.146
15 feb 2022589,20602,80588,20601,80576,51109.725
14 feb 2022601,20601,20586,20591,80566,93177.327
11 feb 2022611,40615,00608,80613,80588,0182.917
10 feb 2022617,20619,80611,80615,40589,54136.566
09 feb 2022612,00619,00609,20618,40592,4284.794
08 feb 2022605,00611,60603,80609,40583,7976.521
*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...